Smartgiant Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	44.960	44.960	42.330	42.990	30.322	1,778,826
2025-01-16	43.330	45.290	43.300	44.950	31.704	2,151,371
2025-01-15	43.200	44.230	43.000	43.500	30.681	1,028,602
2025-01-14	41.840	43.980	41.840	43.360	30.582	1,788,600
2025-01-13	39.710	42.360	38.670	41.850	29.518	1,211,471
2025-01-10	40.670	41.200	39.390	39.420	27.804	581,676
2025-01-09	38.220	40.460	38.220	40.190	28.347	800,195
2025-01-08	40.000	40.000	38.130	38.990	27.500	741,990
2025-01-07	40.080	41.180	39.210	40.270	28.403	1,057,785
2025-01-06	41.560	41.560	38.730	40.500	28.565	1,095,722
2025-01-03	41.110	42.450	40.570	42.000	29.623	681,828
2025-01-02	43.610	43.610	41.010	41.700	29.412	1,059,178
2024-12-31	44.100	44.720	42.810	43.300	30.540	1,221,560
2024-12-30	43.610	44.500	42.960	44.060	31.076	1,087,749
2024-12-27	43.040	44.230	42.800	43.910	30.970	1,426,527
2024-12-26	41.640	44.010	41.630	43.300	30.540	1,407,428
2024-12-25	41.990	43.360	40.980	42.000	29.623	1,569,824
2024-12-24	41.990	41.990	40.000	41.600	29.341	1,047,645
2024-12-23	42.200	42.430	40.520	40.680	28.692	1,319,554
2024-12-20	39.210	43.420	38.960	42.800	30.188	2,083,418
2024-12-19	39.670	40.000	39.010	39.240	27.677	634,421
2024-12-18	40.170	40.310	38.790	39.710	28.008	957,474
2024-12-17	41.510	41.810	39.500	39.600	27.931	1,148,684
2024-12-16	43.000	43.260	41.250	41.500	29.271	1,148,403
2024-12-13	43.950	43.950	42.530	43.000	30.329	1,617,109
2024-12-12	43.760	43.850	42.800	43.780	30.879	1,886,026
2024-12-11	44.600	44.750	43.500	43.800	30.893	2,291,497
2024-12-10	46.000	46.790	42.500	44.600	31.457	4,342,059
2024-12-09	46.920	47.000	44.880	45.550	32.127	2,130,363
2024-12-06	46.360	49.800	46.360	47.380	33.418	2,260,965
2024-12-05	47.800	47.800	46.100	46.360	32.698	1,552,038
2024-12-04	47.530	49.420	46.760	48.100	33.926	2,236,103
2024-12-03	48.120	48.590	46.000	47.760	33.686	2,087,621
2024-12-02	47.990	49.700	47.500	48.120	33.940	2,698,732
2024-11-29	48.800	49.690	47.800	48.190	33.989	2,176,486
2024-11-28	46.750	50.330	46.750	48.920	34.504	3,890,632
2024-11-27	45.000	46.930	43.660	46.750	32.974	2,261,235
2024-11-26	42.820	45.830	42.820	45.000	31.739	2,471,793
2024-11-25	43.980	43.980	41.660	43.110	30.406	1,152,608
2024-11-22	44.630	45.870	42.800	42.920	30.272	1,513,052
2024-11-21	45.800	46.380	44.540	45.020	31.753	1,271,608
2024-11-20	44.000	46.880	43.820	45.820	32.318	1,858,577
2024-11-19	43.460	44.830	42.510	44.690	31.521	1,500,338
2024-11-18	43.080	44.780	40.800	42.900	30.258	2,374,607
2024-11-15	45.040	46.000	42.880	43.000	30.329	2,628,899
2024-11-14	46.380	48.800	44.900	45.610	32.170	2,944,149
2024-11-13	46.260	47.820	43.500	47.000	33.150	3,891,382
2024-11-12	47.100	48.000	44.710	46.150	32.550	4,245,609
2024-11-11	44.670	47.690	43.000	47.350	33.397	5,690,403
2024-11-08	42.980	45.800	42.180	44.450	31.351	6,023,556
2024-11-07	39.880	42.080	39.020	42.000	29.623	3,573,369
2024-11-06	42.180	42.210	39.360	39.700	28.001	3,979,432
2024-11-05	41.460	41.860	40.210	41.800	29.482	3,599,145
2024-11-04	40.650	41.890	39.500	40.590	28.629	2,621,872
2024-11-01	46.000	46.950	40.300	40.470	28.544	3,495,433
2024-10-31	45.500	46.350	43.350	45.410	32.028	3,744,959
2024-10-30	46.160	47.390	43.490	45.170	31.642	3,859,364
2024-10-29	49.520	49.670	46.110	47.510	33.281	4,710,841
2024-10-28	46.330	53.000	45.010	48.880	34.241	6,743,585
2024-10-25	43.440	45.670	42.080	45.470	31.852	5,002,897

← NewerPage 8 of 19 · 1,114 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0960 CNY
2026-07-15	0.0938 CNY
2025-10-15	0.2200 CNY
2025-06-09	0.2200 CNY
2024-10-31	0.3080 CNY
2024-06-27	0.1300 CNY
2023-05-19	0.4500 CNY
2022-06-08	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.