Giantec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	99.880	106.13	96.700	105.71	80.110	4,006,815
2022-08-04	92.470	98.660	91.500	98.540	74.677	2,867,712
2022-08-03	90.160	97.950	88.140	92.990	70.471	2,603,545
2022-08-02	92.700	96.600	90.000	90.080	68.266	1,532,454
2022-08-01	91.900	96.660	90.310	94.330	71.486	2,482,959
2022-07-29	98.900	98.900	91.180	92.940	70.433	3,344,615
2022-07-28	95.550	98.240	93.070	97.800	74.116	2,136,748
2022-07-27	94.210	96.230	92.800	93.890	71.153	1,181,268
2022-07-26	93.240	95.930	92.080	95.020	72.009	1,422,681
2022-07-25	92.720	96.220	92.720	94.800	71.843	1,276,038
2022-07-22	98.400	99.800	93.600	94.580	71.676	1,770,856
2022-07-21	93.730	101.00	92.000	98.280	74.480	3,149,954
2022-07-20	93.010	96.500	92.690	93.830	71.107	1,629,885
2022-07-19	95.790	95.790	91.500	93.300	70.706	2,264,475
2022-07-18	94.900	96.880	91.330	94.660	71.736	2,135,855
2022-07-15	94.800	97.880	92.510	95.160	72.115	2,386,237
2022-07-14	94.450	96.000	92.750	95.170	72.123	1,203,748
2022-07-13	95.340	97.320	93.270	94.600	71.691	1,281,462
2022-07-12	96.650	100.00	95.360	96.300	72.979	2,001,589
2022-07-11	101.39	101.39	96.100	96.690	73.275	1,977,882
2022-07-08	101.10	105.55	99.900	102.00	77.299	1,752,189
2022-07-07	101.78	103.93	98.100	100.50	76.162	1,866,428
2022-07-06	102.01	104.33	100.10	101.58	76.981	2,047,826
2022-07-05	104.49	107.74	100.82	102.30	77.526	2,525,985
2022-07-04	111.97	111.97	103.00	105.21	79.732	4,665,107
2022-07-01	105.50	117.00	105.50	112.42	85.195	2,300,918
2022-06-30	102.50	107.99	102.50	106.52	80.724	1,930,471
2022-06-29	105.80	107.88	103.88	104.10	78.890	2,028,744
2022-06-28	105.99	108.50	102.75	106.65	80.823	2,866,471
2022-06-27	103.00	108.84	103.00	106.66	80.830	3,175,770
2022-06-24	108.50	109.45	99.000	102.30	77.526	5,217,048
2022-06-23	106.17	109.50	105.50	108.88	82.513	1,330,751
2022-06-22	107.06	110.52	104.80	106.91	81.020	1,702,841
2022-06-21	112.00	112.49	106.00	107.00	81.088	2,697,682
2022-06-20	115.53	119.00	111.74	112.52	85.271	2,545,537
2022-06-17	109.82	117.13	107.50	115.51	87.537	2,453,068
2022-06-16	106.00	112.65	104.14	110.57	83.793	2,360,515
2022-06-15	104.90	109.33	103.00	106.67	80.633	2,639,406
2022-06-14	110.88	110.88	101.58	105.68	79.885	3,569,590
2022-06-13	107.20	111.80	106.00	111.80	84.511	2,598,697
2022-06-10	108.70	110.25	106.53	108.88	82.304	2,483,686
2022-06-09	111.16	111.16	107.00	108.21	81.798	2,068,424
2022-06-08	110.78	115.08	109.00	111.30	84.133	2,137,757
2022-06-07	111.63	114.87	109.34	111.90	84.587	2,677,914
2022-06-06	110.55	118.81	110.20	114.76	86.749	3,731,804
2022-06-02	102.85	113.08	101.00	110.60	83.604	3,577,589
2022-06-01	99.000	106.52	96.970	103.00	77.859	4,655,244
2022-05-31	95.320	98.550	94.300	98.000	74.080	2,195,783
2022-05-30	95.100	96.000	91.000	95.990	72.560	2,023,738
2022-05-27	91.000	95.350	91.000	94.800	71.661	3,239,460
2022-05-26	91.050	91.980	87.760	89.710	67.813	2,453,691
2022-05-25	91.860	95.870	90.300	91.260	68.985	2,018,642
2022-05-24	96.000	97.490	91.000	91.860	69.438	1,904,292
2022-05-23	94.690	98.350	94.690	96.930	73.271	1,516,769
2022-05-20	98.140	99.500	94.500	95.100	71.887	2,132,531
2022-05-19	92.550	99.800	92.550	98.780	74.669	1,832,637
2022-05-18	94.420	99.070	94.130	95.690	72.333	1,797,594
2022-05-17	94.000	95.580	91.530	94.100	71.132	1,489,328
2022-05-16	96.890	99.000	92.000	93.580	70.738	1,747,634
2022-05-13	92.740	96.570	91.860	94.900	71.736	1,536,304

← NewerPage 18 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.