Smartgiant Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	43.440	45.670	42.080	45.470	31.852	5,002,897
2024-10-24	41.540	43.600	40.880	42.330	29.652	2,794,505
2024-10-23	42.900	43.700	41.660	41.920	29.365	3,481,450
2024-10-22	45.980	45.980	41.510	42.530	29.793	5,808,556
2024-10-21	43.000	49.440	40.990	45.910	32.160	9,320,196
2024-10-18	39.960	43.100	39.060	41.950	29.386	6,794,223
2024-10-17	41.000	42.980	39.660	40.030	28.041	5,058,020
2024-10-16	40.800	42.440	39.240	40.170	28.139	4,389,347
2024-10-15	39.730	43.980	39.010	41.170	28.840	6,437,561
2024-10-14	36.550	42.560	36.400	40.750	28.546	6,597,656
2024-10-11	35.150	38.900	34.040	36.660	25.681	7,108,348
2024-10-10	45.000	45.250	36.530	36.530	25.590	12,683,391
2024-10-09	46.000	54.260	44.500	45.660	31.985	14,516,272
2024-10-08	45.220	45.220	42.000	45.220	31.677	9,724,752
2024-09-30	32.000	37.680	30.830	37.680	26.395	10,691,254
2024-09-27	30.450	32.180	29.630	31.400	21.996	7,327,280
2024-09-26	30.960	30.960	28.600	30.960	21.688	10,591,576
2024-09-25	25.800	25.800	25.800	25.800	18.073	784,792
2024-09-24	21.500	21.500	21.500	21.500	15.061	0
2024-09-23	21.500	21.500	21.500	21.500	15.061	0
2024-09-20	21.500	21.500	21.500	21.500	15.061	0
2024-09-19	21.500	21.500	21.500	21.500	15.061	0
2024-09-18	21.500	21.500	21.500	21.500	15.061	0
2024-09-13	21.500	21.500	21.500	21.500	15.061	0
2024-09-12	21.500	21.500	21.500	21.500	15.061	0
2024-09-11	21.500	21.500	21.500	21.500	15.061	0
2024-09-10	21.500	21.500	21.500	21.500	15.061	0
2024-09-09	21.500	21.500	21.500	21.500	15.061	0
2024-09-06	22.480	22.500	21.340	21.500	15.061	1,121,096
2024-09-05	21.700	22.390	21.580	22.300	15.621	1,243,270
2024-09-04	21.870	21.950	21.420	21.690	15.194	636,288
2024-09-03	21.440	22.070	21.210	21.880	15.327	1,043,652
2024-09-02	21.900	21.980	21.250	21.440	15.019	1,177,443
2024-08-30	21.890	22.180	21.500	21.500	15.061	1,929,950
2024-08-29	21.490	22.080	21.180	21.640	15.159	1,470,007
2024-08-28	20.500	21.580	20.300	21.290	14.914	1,872,900
2024-08-27	20.100	20.950	19.980	20.650	14.466	2,180,472
2024-08-26	20.190	20.290	19.820	20.100	14.080	577,760
2024-08-23	19.740	20.250	19.530	19.880	13.926	671,641
2024-08-22	20.190	20.190	19.550	19.900	13.940	696,336
2024-08-21	19.500	20.150	19.500	19.980	13.996	725,736
2024-08-20	19.780	19.980	19.440	19.620	13.744	682,028
2024-08-19	20.150	20.160	19.550	19.850	13.905	568,454
2024-08-16	19.980	20.150	19.830	20.000	14.010	810,077
2024-08-15	20.000	20.120	19.600	19.930	13.961	1,020,205
2024-08-14	20.190	20.240	19.880	19.900	13.940	741,972
2024-08-13	19.950	20.260	19.750	20.110	14.087	798,354
2024-08-12	20.110	20.360	19.690	19.960	13.982	1,149,099
2024-08-09	19.630	20.700	19.440	20.200	14.150	2,682,218
2024-08-08	19.570	19.600	19.010	19.380	13.576	619,136
2024-08-07	19.640	19.700	19.390	19.460	13.632	1,145,527
2024-08-06	19.780	19.960	19.220	19.600	13.730	1,402,653
2024-08-05	20.130	20.200	19.000	19.790	13.863	2,425,627
2024-08-02	20.920	20.920	20.040	20.130	14.101	996,046
2024-08-01	20.880	21.000	20.600	20.740	14.529	981,589
2024-07-31	20.300	20.860	20.210	20.820	14.585	1,871,931
2024-07-30	20.870	20.870	20.180	20.400	14.290	1,020,188
2024-07-29	20.380	20.950	19.960	20.750	14.536	1,317,351
2024-07-26	19.330	20.600	19.080	20.540	14.388	2,540,963
2024-07-25	19.370	19.700	18.810	19.300	13.520	1,347,987

← NewerPage 9 of 19 · 1,115 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.