Giantec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	92.200	94.700	89.000	92.400	69.846	2,227,912
2022-05-11	85.590	96.690	84.010	92.340	69.801	3,763,093
2022-05-10	81.100	85.990	79.510	84.680	64.011	2,550,189
2022-05-09	82.030	83.500	74.790	81.720	61.773	4,745,986
2022-05-06	80.320	86.800	79.540	81.000	61.229	5,530,111
2022-05-05	79.000	83.130	76.880	80.990	61.221	6,021,701
2022-04-29	67.980	70.540	65.400	70.540	53.322	1,591,252
2022-04-28	66.010	69.370	65.700	67.780	51.236	1,007,159
2022-04-27	61.000	69.930	60.020	68.000	51.402	1,636,505
2022-04-26	64.340	66.550	61.500	63.090	47.691	1,657,929
2022-04-25	70.510	70.510	64.340	64.340	48.636	1,374,206
2022-04-22	71.100	73.480	69.500	71.300	53.897	1,146,476
2022-04-21	72.860	75.790	72.100	72.600	54.879	470,776
2022-04-20	76.510	77.400	74.320	75.360	56.966	504,385
2022-04-19	76.360	78.850	76.360	76.660	57.948	435,788
2022-04-18	72.410	78.680	70.800	77.980	58.946	1,241,464
2022-04-15	70.250	73.000	68.200	72.640	54.910	1,235,050
2022-04-14	70.990	72.490	69.000	71.280	53.882	1,207,308
2022-04-13	73.000	73.500	69.600	70.190	53.058	2,081,248
2022-04-12	75.980	75.980	71.500	73.430	55.507	1,070,832
2022-04-11	76.770	76.770	72.150	73.000	55.182	1,188,946
2022-04-08	75.910	77.880	73.250	77.150	58.319	1,223,599
2022-04-07	80.000	80.010	75.210	76.150	57.563	1,333,763
2022-04-06	82.500	82.500	79.040	80.000	60.473	960,007
2022-04-01	82.260	82.790	80.110	82.330	62.234	851,230
2022-03-31	78.520	82.590	77.990	81.920	61.925	1,188,307
2022-03-30	77.780	80.600	75.900	78.970	59.695	1,009,127
2022-03-29	77.890	78.330	75.210	75.790	57.291	1,128,332
2022-03-28	80.170	80.170	75.640	76.820	58.069	1,456,873
2022-03-25	83.000	84.000	79.000	79.300	59.944	2,061,699
2022-03-24	84.660	84.670	82.310	83.000	62.741	714,646
2022-03-23	84.560	86.370	83.020	84.660	63.996	908,644
2022-03-22	84.460	85.220	82.800	84.560	63.920	961,264
2022-03-21	83.870	88.770	83.010	84.500	63.875	2,048,157
2022-03-18	78.500	83.990	77.000	83.400	63.043	2,434,828
2022-03-17	80.000	82.560	75.440	79.790	60.314	2,969,864
2022-03-16	77.550	79.670	73.220	78.630	59.438	1,748,414
2022-03-15	79.850	79.850	75.050	75.880	57.359	2,677,394
2022-03-14	81.130	81.500	74.510	79.860	60.367	1,869,110
2022-03-11	80.200	84.700	78.000	81.130	61.327	2,976,136
2022-03-10	84.480	87.200	79.060	79.200	59.868	2,597,403
2022-03-09	83.950	84.900	79.060	83.900	63.421	1,868,241
2022-03-08	77.940	84.120	77.940	82.580	62.423	2,113,406
2022-03-07	79.390	83.000	77.870	78.960	59.687	2,190,433
2022-03-04	79.410	84.790	79.300	80.530	60.874	1,430,906
2022-03-03	81.630	82.680	79.500	80.000	60.473	1,169,833
2022-03-02	83.300	83.300	78.300	81.570	61.660	1,938,788
2022-03-01	84.990	85.840	81.000	81.770	61.811	2,064,966
2022-02-28	76.990	85.500	76.990	84.900	64.177	3,909,271
2022-02-25	76.500	77.600	74.790	76.800	58.054	2,065,467
2022-02-24	78.730	78.940	74.100	76.350	57.714	3,387,131
2022-02-23	75.900	82.820	75.300	79.000	59.717	3,265,095
2022-02-22	75.030	76.490	73.210	76.400	57.752	1,260,694
2022-02-21	70.750	76.490	70.750	75.310	56.928	2,361,313
2022-02-18	72.700	73.200	70.600	71.130	53.768	1,353,835
2022-02-17	73.590	73.990	71.850	72.500	54.804	1,034,199
2022-02-16	75.000	75.990	72.280	73.350	55.446	1,979,924
2022-02-15	67.320	75.540	67.190	74.580	56.376	3,021,081
2022-02-14	67.890	69.860	66.180	67.010	50.654	1,280,779
2022-02-11	73.000	73.000	68.000	68.250	51.591	1,844,879

← NewerPage 19 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.