Giantec Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 58.330 | 58.330 | 54.300 | 55.100 | 55.100 | 5,487,071 |
| 2024-04-29 | 54.400 | 58.000 | 54.020 | 57.340 | 57.340 | 3,992,129 |
| 2024-04-26 | 51.690 | 55.200 | 51.590 | 54.000 | 54.000 | 4,006,865 |
| 2024-04-25 | 51.280 | 52.990 | 51.200 | 51.530 | 51.530 | 2,149,795 |
| 2024-04-24 | 49.760 | 52.550 | 48.790 | 52.000 | 52.000 | 4,210,320 |
| 2024-04-23 | 48.700 | 49.770 | 48.510 | 49.280 | 49.280 | 2,553,634 |
| 2024-04-22 | 46.820 | 49.050 | 45.510 | 48.720 | 48.720 | 3,415,125 |
| 2024-04-19 | 51.310 | 51.490 | 48.400 | 48.600 | 48.600 | 3,378,533 |
| 2024-04-18 | 50.020 | 53.300 | 49.510 | 51.530 | 51.530 | 4,424,819 |
| 2024-04-17 | 49.380 | 51.100 | 48.880 | 50.800 | 50.800 | 4,404,232 |
| 2024-04-16 | 49.880 | 49.880 | 46.910 | 47.830 | 47.830 | 3,403,898 |
| 2024-04-15 | 51.000 | 52.210 | 48.800 | 49.720 | 49.720 | 4,375,591 |
| 2024-04-12 | 51.000 | 53.790 | 50.980 | 51.580 | 51.580 | 3,702,826 |
| 2024-04-11 | 50.750 | 53.600 | 50.610 | 50.700 | 50.700 | 3,915,754 |
| 2024-04-10 | 53.100 | 53.100 | 49.200 | 50.360 | 50.360 | 4,261,067 |
| 2024-04-09 | 52.230 | 53.160 | 51.510 | 53.050 | 53.050 | 2,522,587 |
| 2024-04-08 | 53.300 | 54.120 | 51.200 | 51.470 | 51.470 | 2,979,454 |
| 2024-04-03 | 53.550 | 55.240 | 51.800 | 53.680 | 53.680 | 3,560,741 |
| 2024-04-02 | 53.510 | 55.210 | 53.000 | 53.420 | 53.420 | 3,983,641 |
| 2024-04-01 | 54.910 | 55.100 | 52.870 | 52.880 | 52.880 | 4,371,690 |
| 2024-03-29 | 54.400 | 55.490 | 52.610 | 55.490 | 55.490 | 3,187,317 |
| 2024-03-28 | 54.080 | 56.600 | 53.460 | 54.910 | 54.910 | 2,674,619 |
| 2024-03-27 | 55.000 | 56.370 | 53.200 | 54.150 | 54.150 | 3,116,314 |
| 2024-03-26 | 56.000 | 57.570 | 54.980 | 55.530 | 55.530 | 2,921,647 |
| 2024-03-25 | 57.850 | 58.460 | 55.480 | 55.480 | 55.480 | 3,587,155 |
| 2024-03-22 | 59.230 | 61.500 | 58.620 | 58.620 | 58.620 | 2,864,646 |
| 2024-03-21 | 60.480 | 61.770 | 59.310 | 59.580 | 59.580 | 4,316,873 |
| 2024-03-20 | 57.100 | 59.210 | 56.840 | 58.450 | 58.450 | 3,866,729 |
| 2024-03-19 | 58.450 | 59.480 | 56.390 | 57.150 | 57.150 | 4,798,699 |
| 2024-03-18 | 56.900 | 59.430 | 56.170 | 59.140 | 59.140 | 4,297,585 |
| 2024-03-15 | 55.990 | 56.500 | 54.850 | 56.330 | 56.330 | 3,107,858 |
| 2024-03-14 | 55.990 | 56.800 | 54.820 | 56.100 | 56.100 | 3,852,544 |
| 2024-03-13 | 56.100 | 58.320 | 55.230 | 56.520 | 56.520 | 5,401,345 |
| 2024-03-12 | 54.950 | 57.080 | 54.510 | 54.930 | 54.930 | 6,173,157 |
| 2024-03-11 | 51.110 | 54.980 | 51.110 | 54.880 | 54.880 | 7,079,726 |
| 2024-03-08 | 48.080 | 54.500 | 48.080 | 52.700 | 52.700 | 10,522,700 |
| 2024-03-07 | 49.490 | 50.500 | 47.690 | 47.700 | 47.700 | 3,568,358 |
| 2024-03-06 | 49.340 | 49.900 | 47.880 | 49.080 | 49.080 | 3,860,180 |
| 2024-03-05 | 51.500 | 52.000 | 49.410 | 49.890 | 49.890 | 4,483,307 |
| 2024-03-04 | 50.700 | 52.480 | 49.990 | 51.680 | 51.680 | 5,024,019 |
| 2024-03-01 | 48.990 | 50.060 | 48.360 | 49.710 | 49.710 | 4,149,513 |
| 2024-02-29 | 45.000 | 48.830 | 44.880 | 48.190 | 48.190 | 4,371,668 |
| 2024-02-28 | 49.810 | 50.870 | 45.010 | 45.480 | 45.480 | 5,143,686 |
| 2024-02-27 | 48.650 | 50.650 | 48.300 | 50.150 | 50.150 | 3,740,084 |
| 2024-02-26 | 46.670 | 49.970 | 46.250 | 49.080 | 49.080 | 6,727,758 |
| 2024-02-23 | 46.030 | 47.370 | 45.290 | 46.980 | 46.980 | 4,899,654 |
| 2024-02-22 | 44.500 | 46.460 | 44.160 | 45.650 | 45.650 | 4,663,492 |
| 2024-02-21 | 44.000 | 46.190 | 43.000 | 44.990 | 44.990 | 5,015,874 |
| 2024-02-20 | 44.000 | 46.060 | 42.900 | 45.360 | 45.360 | 4,621,872 |
| 2024-02-19 | 43.600 | 44.880 | 42.010 | 44.360 | 44.360 | 6,049,221 |
| 2024-02-08 | 40.500 | 43.900 | 40.100 | 42.840 | 42.840 | 5,402,975 |
| 2024-02-07 | 38.880 | 41.540 | 38.080 | 39.150 | 39.150 | 6,120,947 |
| 2024-02-06 | 35.700 | 39.490 | 33.750 | 38.930 | 38.930 | 5,961,412 |
| 2024-02-05 | 38.590 | 38.590 | 34.230 | 35.610 | 35.610 | 5,116,023 |
| 2024-02-02 | 40.570 | 41.480 | 37.760 | 39.170 | 39.170 | 4,607,165 |
| 2024-02-01 | 39.840 | 42.320 | 39.030 | 40.340 | 40.340 | 5,289,898 |
| 2024-01-31 | 41.550 | 41.780 | 39.000 | 39.000 | 39.000 | 4,714,889 |
| 2024-01-30 | 43.090 | 44.270 | 41.410 | 41.780 | 41.780 | 3,449,528 |
| 2024-01-29 | 44.480 | 45.450 | 42.360 | 42.880 | 42.880 | 4,327,552 |
| 2024-01-26 | 47.500 | 47.500 | 43.580 | 43.740 | 43.740 | 5,523,888 |
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.