Giantec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	61.130	72.840	61.100	72.050	54.464	4,866,301
2022-02-09	63.120	63.120	59.160	60.700	45.884	1,377,400
2022-02-08	64.600	65.040	61.090	61.120	46.202	1,452,825
2022-02-07	64.480	67.440	64.360	64.800	48.983	1,243,126
2022-01-28	64.980	65.780	62.680	64.100	48.454	875,440
2022-01-27	68.690	68.690	63.840	64.300	48.605	1,137,129
2022-01-26	63.000	68.600	63.000	67.990	51.395	1,978,185
2022-01-25	66.180	66.660	62.880	63.000	47.623	997,397
2022-01-24	63.760	67.200	62.580	66.430	50.215	1,470,127
2022-01-21	66.800	66.800	64.010	64.580	48.817	1,293,249
2022-01-20	69.000	69.000	65.230	66.240	50.072	2,158,024
2022-01-19	70.300	71.490	67.010	68.500	51.780	2,699,327
2022-01-18	74.400	76.500	71.110	71.690	54.192	3,393,070
2022-01-17	72.000	75.790	72.000	74.750	56.505	2,994,647
2022-01-14	63.220	74.280	63.220	73.700	55.711	5,113,674
2022-01-13	63.590	65.190	62.600	64.500	48.756	1,303,304
2022-01-12	62.200	64.150	59.580	63.490	47.993	2,512,608
2022-01-11	67.610	67.610	62.030	62.900	47.547	1,523,126
2022-01-10	62.480	68.220	60.930	65.090	49.202	2,390,584
2022-01-07	65.290	65.890	62.300	62.470	47.222	1,841,547
2022-01-06	64.100	67.290	63.500	64.720	48.923	1,612,049
2022-01-05	66.610	66.740	63.200	64.500	48.756	1,297,944
2022-01-04	67.810	69.150	65.500	66.340	50.147	1,814,824
2021-12-31	66.460	69.530	65.520	67.860	51.296	2,093,583
2021-12-30	62.810	67.670	62.810	66.690	50.412	2,611,975
2021-12-29	63.570	64.100	60.610	63.570	48.053	1,958,608
2021-12-28	61.510	63.600	61.510	63.190	47.766	1,086,488
2021-12-27	61.010	63.870	61.010	62.700	47.396	1,600,432
2021-12-24	62.510	63.690	60.200	61.610	46.572	1,990,956
2021-12-23	63.040	64.020	62.580	63.000	47.623	1,190,420
2021-12-22	64.520	64.520	61.470	64.030	48.401	2,102,854
2021-12-21	59.570	64.390	58.680	63.780	48.212	2,321,850
2021-12-20	58.180	60.800	58.180	60.000	45.355	1,134,153
2021-12-17	60.450	60.450	58.430	58.560	44.266	780,991
2021-12-16	59.570	61.470	58.820	60.710	45.892	1,136,543
2021-12-15	59.360	60.880	58.840	59.580	45.037	895,722
2021-12-14	57.610	60.470	56.840	60.020	45.370	1,765,385
2021-12-13	58.560	58.560	56.240	57.930	43.790	2,207,943
2021-12-10	59.130	60.160	57.580	57.800	43.692	1,830,123
2021-12-09	59.330	60.470	58.510	59.800	45.204	1,082,876
2021-12-08	57.870	59.830	57.000	59.330	44.848	1,433,619
2021-12-07	57.930	58.470	55.660	57.880	43.752	2,045,908
2021-12-06	61.340	61.340	57.510	57.930	43.790	2,396,193
2021-12-03	62.450	62.450	60.500	60.610	45.816	1,470,253
2021-12-02	63.320	63.320	60.160	60.870	46.013	1,613,470
2021-12-01	60.640	62.910	60.520	62.300	47.093	1,839,427
2021-11-30	62.570	63.000	61.100	61.590	46.557	2,207,140
2021-11-29	61.760	62.500	58.910	60.700	45.884	5,687,805
2021-11-26	66.060	66.580	63.000	64.350	48.643	2,711,668
2021-11-25	65.410	66.990	64.360	65.580	49.573	2,719,519
2021-11-24	65.080	67.190	64.190	66.100	49.966	3,694,428
2021-11-23	65.000	66.280	63.500	65.400	49.437	4,347,158
2021-11-22	58.000	67.790	58.000	64.580	48.817	8,635,547
2021-11-19	55.640	58.430	55.550	57.500	43.465	5,508,448
2021-11-18	56.020	60.490	55.260	55.550	41.991	8,698,775
2021-11-17	47.760	55.230	47.760	54.630	41.296	5,628,993
2021-11-16	48.650	49.400	47.520	47.760	36.103	2,224,297
2021-11-15	48.990	49.460	48.000	49.230	37.214	1,378,396
2021-11-12	47.350	49.470	46.810	48.990	37.032	1,757,975
2021-11-11	47.980	48.660	47.160	47.670	36.034	2,469,749

← NewerPage 20 of 21 · 1,212 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.