Giantec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	67.800	68.400	67.040	67.130	50.873	4,439,706
2023-05-05	69.320	70.490	66.800	67.300	51.002	6,132,435
2023-05-04	77.130	77.130	68.190	68.190	51.677	11,954,679
2023-04-28	79.690	81.200	76.420	80.770	61.210	8,139,736
2023-04-27	78.500	82.580	78.010	80.240	60.808	4,666,857
2023-04-26	82.980	83.910	77.000	78.740	59.672	6,493,459
2023-04-25	86.060	88.280	82.810	83.880	63.567	4,862,748
2023-04-24	90.990	92.980	85.880	87.290	66.151	7,073,268
2023-04-21	102.55	102.55	92.130	92.190	69.865	9,163,909
2023-04-20	99.900	103.30	99.710	103.02	78.072	6,367,940
2023-04-19	101.37	103.67	99.010	101.35	76.806	6,403,403
2023-04-18	106.90	107.63	100.88	101.48	76.905	7,586,190
2023-04-17	108.00	112.95	107.50	107.63	81.565	6,707,372
2023-04-14	106.77	109.40	103.58	108.49	82.217	7,608,386
2023-04-13	109.57	109.78	104.00	104.01	78.822	6,851,461
2023-04-12	107.30	111.10	104.56	110.20	83.513	8,817,469
2023-04-11	103.10	108.80	103.10	106.80	80.936	7,969,054
2023-04-10	108.20	108.99	100.79	102.61	77.761	8,724,862
2023-04-07	108.50	114.59	107.28	109.01	82.611	9,986,952
2023-04-06	99.800	114.50	99.410	106.75	80.899	11,238,186
2023-04-04	95.550	102.29	94.200	100.42	76.102	11,198,907
2023-04-03	104.00	104.69	95.360	96.830	73.381	12,199,391
2023-03-31	101.17	101.17	98.390	98.800	74.874	4,170,494
2023-03-30	99.000	106.54	99.000	101.47	76.897	7,495,962
2023-03-29	95.380	98.080	93.300	96.220	72.919	5,008,948
2023-03-28	99.490	99.770	94.000	94.180	71.373	5,231,140
2023-03-27	103.32	104.82	96.500	99.650	75.518	8,368,964
2023-03-24	106.00	108.44	101.80	103.93	78.762	8,578,740
2023-03-23	96.510	106.20	96.210	104.63	79.292	8,590,639
2023-03-22	96.500	99.690	96.300	97.490	73.881	4,686,455
2023-03-21	98.240	101.00	95.550	97.490	73.881	6,884,075
2023-03-20	92.900	99.490	92.030	97.710	74.048	8,829,187
2023-03-17	89.150	93.910	88.000	93.030	70.501	5,597,927
2023-03-16	90.990	91.500	87.300	88.350	66.954	4,478,887
2023-03-15	85.760	93.480	85.210	90.800	68.811	7,154,929
2023-03-14	83.700	85.730	82.420	85.620	64.886	3,150,247
2023-03-13	83.580	84.890	82.600	84.570	64.090	2,932,958
2023-03-10	87.700	88.440	84.800	84.900	64.340	3,473,749
2023-03-09	86.650	88.780	85.870	88.270	66.894	3,423,329
2023-03-08	85.550	87.550	85.170	86.600	65.628	2,275,373
2023-03-07	88.000	90.800	86.070	86.340	65.431	5,736,517
2023-03-06	86.700	88.570	83.590	88.170	66.818	5,662,572
2023-03-03	87.030	87.890	85.090	86.630	65.651	3,916,181
2023-03-02	85.450	87.280	84.910	85.600	64.870	3,129,816
2023-03-01	84.560	86.200	83.790	85.700	64.946	3,148,406
2023-02-28	85.750	85.990	83.310	84.950	64.378	3,243,484
2023-02-27	84.480	86.460	84.060	85.160	64.537	2,648,998
2023-02-24	85.710	87.300	84.140	84.630	64.135	4,751,479
2023-02-23	85.100	86.150	84.570	85.260	64.613	2,681,898
2023-02-22	85.410	86.400	84.300	85.250	64.605	3,486,915
2023-02-21	86.500	88.290	85.300	85.870	65.075	3,062,270
2023-02-20	86.300	88.520	85.300	87.430	66.257	4,181,138
2023-02-17	92.960	92.960	87.000	87.100	66.007	5,957,556
2023-02-16	91.080	96.950	89.640	92.520	70.115	6,956,103
2023-02-15	91.000	92.210	89.210	91.820	69.584	4,792,768
2023-02-14	93.400	94.300	90.280	90.710	68.743	5,247,342
2023-02-13	93.620	95.060	92.190	93.240	70.660	4,174,723
2023-02-10	96.950	99.500	93.060	94.190	71.380	4,534,348
2023-02-09	91.200	97.800	91.000	96.950	73.472	4,731,264
2023-02-08	94.100	95.120	91.600	91.690	69.486	3,302,029

← NewerPage 15 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.