Giantec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	52.600	52.630	49.710	50.080	50.080	4,498,759
2024-07-26	53.210	53.360	51.660	52.310	52.310	4,279,613
2024-07-25	56.480	56.500	52.810	53.020	53.020	4,938,652
2024-07-24	60.600	60.660	56.230	56.330	56.330	5,917,703
2024-07-23	63.360	63.700	59.110	59.140	59.140	3,017,041
2024-07-22	64.170	64.980	62.890	63.700	63.700	2,009,284
2024-07-19	63.440	65.550	63.010	64.480	64.480	2,456,001
2024-07-18	64.500	64.510	61.060	63.700	63.700	3,845,119
2024-07-17	65.900	67.790	65.300	65.600	65.600	2,982,713
2024-07-16	64.000	66.440	63.980	66.000	66.000	2,327,858
2024-07-15	65.440	66.780	64.730	64.980	64.980	2,164,342
2024-07-12	64.100	65.600	63.000	65.380	65.380	2,120,853
2024-07-11	65.850	66.170	63.910	65.560	65.560	3,119,972
2024-07-10	64.230	65.280	63.800	64.850	64.850	2,774,598
2024-07-09	61.890	64.970	61.340	64.600	64.600	3,535,552
2024-07-08	62.000	64.460	61.720	62.000	62.000	3,892,556
2024-07-05	59.080	59.080	59.080	59.080	59.080	0
2024-07-04	60.610	61.460	58.850	59.080	59.080	1,789,462
2024-07-03	60.300	61.330	59.110	60.500	60.500	2,136,672
2024-07-02	62.290	62.570	59.980	60.220	60.220	3,092,596
2024-07-01	60.900	63.300	59.400	62.590	62.590	3,027,367
2024-06-28	60.000	61.910	59.380	60.830	60.830	2,376,625
2024-06-27	60.390	61.850	59.790	60.020	60.020	2,834,043
2024-06-26	59.700	61.230	58.560	60.700	60.700	2,658,786
2024-06-25	61.310	61.310	58.610	59.270	59.270	3,366,342
2024-06-24	62.800	63.900	60.980	61.260	61.260	3,024,052
2024-06-21	62.000	63.770	60.700	63.220	63.220	2,604,789
2024-06-20	62.630	64.880	62.010	62.960	62.960	3,502,834
2024-06-19	63.130	63.880	61.380	62.800	62.800	3,524,885
2024-06-18	62.370	63.300	61.100	61.800	61.800	3,094,465
2024-06-17	59.920	63.300	59.920	62.150	62.150	3,441,919
2024-06-14	60.010	60.800	59.410	60.300	60.300	2,698,326
2024-06-13	59.640	61.600	59.640	60.760	60.760	4,778,560
2024-06-12	58.560	60.860	58.560	59.190	59.190	4,217,334
2024-06-11	56.010	58.540	56.010	58.410	58.410	3,737,983
2024-06-07	56.110	57.920	55.400	56.350	56.350	3,119,740
2024-06-06	57.580	59.140	56.130	56.320	56.320	3,490,767
2024-06-05	56.610	59.300	56.590	56.730	56.730	3,226,591
2024-06-04	57.160	57.400	55.660	56.830	56.830	3,154,420
2024-06-03	56.100	59.000	56.100	57.080	57.080	5,947,037
2024-05-31	54.000	56.550	53.740	55.600	55.600	4,326,501
2024-05-30	51.300	54.620	50.710	54.380	54.380	4,429,247
2024-05-29	52.450	52.840	51.310	51.530	51.530	1,989,301
2024-05-28	51.240	53.690	50.800	52.380	52.380	3,298,351
2024-05-27	49.700	51.470	48.580	51.450	51.450	3,147,071
2024-05-24	52.000	52.590	49.650	49.700	49.700	3,155,748
2024-05-23	53.360	53.360	51.800	51.990	51.990	2,135,660
2024-05-22	53.440	53.600	52.310	53.020	53.020	1,979,059
2024-05-21	52.600	53.880	52.460	53.370	53.370	2,398,392
2024-05-20	53.200	53.680	52.210	53.100	53.100	2,664,731
2024-05-17	53.500	53.980	52.550	53.400	53.400	2,493,442
2024-05-16	54.880	55.600	53.180	53.530	53.530	2,782,691
2024-05-15	54.590	56.350	53.880	54.640	54.640	2,840,577
2024-05-14	54.390	56.800	54.390	54.850	54.850	3,202,093
2024-05-13	53.010	55.730	52.800	54.260	54.260	3,154,634
2024-05-10	55.450	55.640	53.300	53.690	53.690	3,278,661
2024-05-09	55.400	56.200	54.330	55.490	55.490	3,478,098
2024-05-08	56.110	56.400	55.110	55.490	55.490	2,764,129
2024-05-07	56.330	57.500	55.810	56.070	56.070	3,417,963
2024-05-06	56.200	57.270	55.880	56.300	56.300	3,756,638

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	1.1440 CNY
2022-06-16	0.2700 CNY
2021-06-16	0.4100 CNY
2020-05-26	0.2600 CNY

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