Giantec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	58.260	59.000	55.500	56.060	56.060	4,229,725
2023-08-01	57.800	60.100	57.600	58.820	58.820	3,404,500
2023-07-31	58.120	59.800	56.880	58.460	58.460	4,110,472
2023-07-28	57.160	59.500	56.850	59.310	59.310	5,956,386
2023-07-27	56.600	58.400	56.030	56.380	56.380	3,341,095
2023-07-26	57.700	57.700	56.110	56.310	56.310	2,466,996
2023-07-25	57.000	58.490	55.680	57.820	57.820	4,962,979
2023-07-24	58.160	58.190	55.630	56.350	56.350	3,385,061
2023-07-21	61.060	61.730	57.680	58.070	58.070	4,969,117
2023-07-20	62.630	63.480	60.580	60.780	60.780	2,808,233
2023-07-19	64.500	64.980	62.000	62.500	62.500	4,013,401
2023-07-18	65.950	66.630	63.010	64.480	64.480	5,956,202
2023-07-17	66.930	67.900	65.000	65.320	65.320	4,785,696
2023-07-14	69.450	71.200	67.180	67.200	67.200	6,007,708
2023-07-13	66.800	69.990	65.880	69.320	69.320	7,153,426
2023-07-12	67.000	68.000	65.800	66.400	66.400	5,798,463
2023-07-11	65.000	68.470	64.360	67.190	67.190	7,975,518
2023-07-10	64.700	65.550	62.970	64.500	64.500	5,197,390
2023-07-07	66.500	66.890	62.680	64.500	64.500	6,032,128
2023-07-06	62.170	68.980	61.360	66.270	66.270	10,760,055
2023-07-05	60.980	63.280	60.520	61.880	61.880	7,848,728
2023-07-04	53.500	64.320	53.490	61.690	61.690	14,114,753
2023-07-03	53.980	54.890	53.470	53.600	53.600	2,961,393
2023-06-30	52.420	53.800	51.660	53.720	53.720	2,435,607
2023-06-29	52.520	54.650	52.520	52.670	52.670	2,678,454
2023-06-28	52.580	52.960	50.100	51.820	51.820	2,896,272
2023-06-27	53.880	54.390	52.280	52.620	52.620	3,417,836
2023-06-26	54.980	56.460	53.400	53.720	53.720	3,071,454
2023-06-21	60.070	60.580	55.870	55.870	55.870	4,489,511
2023-06-20	58.420	61.990	58.200	60.970	60.970	5,054,221
2023-06-19	58.240	60.050	57.150	58.900	58.900	4,200,968
2023-06-16	57.790	58.870	56.700	58.130	58.130	3,021,917
2023-06-15	59.000	59.780	57.700	58.210	58.210	3,750,313
2023-06-14	77.960	78.380	76.090	77.200	58.505	3,869,595
2023-06-13	72.760	77.890	71.010	77.150	58.467	6,069,372
2023-06-12	73.330	73.500	71.500	71.850	54.450	2,773,371
2023-06-09	71.080	73.510	69.950	73.510	55.708	3,227,250
2023-06-08	73.490	73.550	70.000	70.880	53.715	3,271,017
2023-06-07	72.500	74.480	71.680	73.650	55.814	2,865,343
2023-06-06	75.230	75.580	71.830	72.100	54.640	3,735,149
2023-06-05	75.680	77.150	75.210	75.620	57.307	2,521,733
2023-06-02	76.900	77.340	74.690	75.690	57.360	3,400,573
2023-06-01	78.400	78.450	76.020	76.660	58.095	3,875,218
2023-05-31	77.010	80.500	76.240	79.160	59.990	4,136,451
2023-05-30	77.490	78.420	76.030	77.750	58.921	2,783,844
2023-05-29	79.500	79.600	77.000	77.350	58.618	3,383,621
2023-05-26	77.000	79.890	76.340	76.730	58.149	4,859,037
2023-05-25	76.210	78.600	74.100	76.170	57.724	3,826,924
2023-05-24	76.300	77.980	74.240	75.620	57.307	3,713,201
2023-05-23	78.080	78.800	76.000	76.160	57.717	4,095,926
2023-05-22	79.000	81.880	77.590	79.230	60.043	5,103,857
2023-05-19	72.200	80.490	72.110	78.500	59.490	10,265,021
2023-05-18	67.880	73.990	67.320	71.820	54.428	8,790,793
2023-05-17	66.510	68.530	66.000	67.480	51.139	5,321,278
2023-05-16	63.350	67.670	62.980	66.060	50.062	7,445,582
2023-05-15	62.940	63.690	61.880	63.480	48.107	2,647,979
2023-05-12	63.690	64.500	62.860	62.950	47.706	3,342,730
2023-05-11	65.690	66.450	63.390	63.620	48.213	4,133,365
2023-05-10	65.000	65.000	63.300	64.350	48.767	3,611,660
2023-05-09	67.600	67.600	64.550	64.670	49.009	5,442,125

← NewerPage 14 of 21 · 1,220 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.