Giantec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	95.980	96.830	93.850	94.330	71.486	2,610,883
2023-02-06	99.470	99.500	95.050	95.830	72.623	4,559,972
2023-02-03	97.470	100.50	96.660	99.900	75.707	3,774,131
2023-02-02	95.990	99.380	95.860	97.430	73.836	4,152,850
2023-02-01	94.270	97.200	93.810	95.740	72.555	3,999,656
2023-01-31	97.010	98.360	93.500	94.270	71.441	4,541,279
2023-01-30	99.000	99.920	96.980	97.170	73.639	3,728,392
2023-01-20	99.120	100.56	98.310	99.270	75.230	2,696,548
2023-01-19	101.10	102.55	99.500	100.18	75.920	2,735,133
2023-01-18	103.00	104.35	100.58	100.85	76.427	2,322,485
2023-01-17	97.000	105.13	96.980	102.77	77.882	6,191,352
2023-01-16	109.33	109.33	93.200	98.080	74.328	11,894,093
2023-01-13	112.50	112.80	108.32	109.60	83.058	2,346,831
2023-01-12	112.00	112.87	107.81	110.13	83.460	3,169,929
2023-01-11	115.20	119.08	110.50	110.68	83.877	2,665,626
2023-01-10	115.31	118.00	113.34	116.25	88.098	2,907,177
2023-01-09	110.09	121.29	110.09	113.65	86.128	5,239,687
2023-01-06	107.05	110.77	101.34	110.53	83.763	5,474,739
2023-01-05	97.390	110.06	95.800	108.27	82.050	5,092,096
2023-01-04	96.230	99.120	95.660	97.030	73.533	4,161,171
2023-01-03	100.86	101.19	94.050	95.100	72.070	4,928,167
2022-12-30	101.75	102.00	99.420	101.20	76.693	1,284,710
2022-12-29	100.42	102.68	99.010	101.21	76.700	1,352,330
2022-12-28	103.03	105.65	101.00	101.37	76.821	1,363,748
2022-12-27	101.80	106.60	100.15	104.51	79.201	2,057,914
2022-12-26	96.440	103.88	96.440	101.71	77.079	2,836,429
2022-12-23	100.47	101.12	96.580	97.060	73.555	1,523,830
2022-12-22	101.42	105.00	100.52	100.63	76.261	1,687,050
2022-12-21	102.14	103.90	100.10	101.33	76.791	1,682,996
2022-12-20	102.40	105.34	101.02	102.73	77.852	1,723,276
2022-12-19	102.87	106.27	102.01	103.20	78.208	1,705,541
2022-12-16	105.00	106.00	101.82	102.65	77.791	1,793,279
2022-12-15	103.42	109.83	102.78	105.35	79.838	3,173,270
2022-12-14	111.93	114.97	104.24	104.30	79.042	3,832,926
2022-12-13	111.28	112.72	107.35	109.56	83.028	2,672,081
2022-12-12	110.00	116.01	108.21	111.25	84.309	4,609,499
2022-12-09	110.29	113.88	109.40	111.44	84.453	3,103,246
2022-12-08	111.87	112.30	107.50	111.30	84.347	2,495,443
2022-12-07	109.55	112.00	107.11	109.56	83.028	3,602,471
2022-12-06	109.44	112.99	107.50	110.50	83.740	4,679,032
2022-12-05	113.40	113.40	106.50	107.81	81.702	4,102,450
2022-12-02	113.83	116.64	111.48	112.28	85.089	2,288,425
2022-12-01	113.60	118.00	113.18	116.87	88.568	4,210,250
2022-11-30	121.03	121.03	107.32	114.00	86.393	7,014,460
2022-11-29	122.00	125.50	119.80	121.44	92.031	1,831,047
2022-11-28	120.53	126.11	120.53	122.00	92.456	2,033,428
2022-11-25	123.91	128.05	122.13	123.00	93.213	2,098,042
2022-11-24	128.00	129.94	123.38	124.10	94.047	2,067,245
2022-11-23	126.66	131.16	124.72	128.37	97.283	2,703,292
2022-11-22	130.00	134.96	124.44	127.59	96.692	4,439,090
2022-11-21	130.58	136.44	130.05	132.39	100.33	2,676,098
2022-11-18	136.00	138.75	129.70	132.48	100.40	4,060,304
2022-11-17	124.11	143.50	124.03	139.15	105.45	5,891,819
2022-11-16	138.79	138.97	123.40	127.00	96.245	6,833,067
2022-11-15	108.99	132.82	107.99	132.82	100.66	6,463,655
2022-11-14	112.00	114.49	108.56	110.68	83.877	3,986,837
2022-11-11	114.31	116.58	111.58	113.43	85.961	5,418,463
2022-11-10	110.27	114.58	108.23	110.33	83.612	4,334,327
2022-11-09	107.88	113.30	106.30	110.85	84.006	6,023,095
2022-11-08	111.00	112.00	103.00	108.17	81.975	9,127,968

← NewerPage 16 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.