Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	19.170	20.100	19.060	19.890	19.526	3,920,800
2024-07-24	19.140	19.450	19.030	19.150	18.799	2,107,120
2024-07-23	19.510	19.880	19.280	19.310	18.957	2,755,420
2024-07-22	19.200	19.680	19.130	19.520	19.163	2,122,217
2024-07-19	18.500	19.350	18.320	19.200	18.849	3,046,160
2024-07-18	18.500	18.710	18.050	18.540	18.201	2,332,137
2024-07-17	19.080	19.410	18.800	18.830	18.485	2,077,900
2024-07-16	19.090	19.450	18.950	19.290	18.937	2,575,160
2024-07-15	19.480	19.860	18.880	19.040	18.692	3,264,940
2024-07-12	19.350	19.550	18.850	19.280	18.927	3,447,512
2024-07-11	19.000	19.700	18.760	19.390	19.035	4,606,198
2024-07-10	18.450	19.350	18.330	18.630	18.289	3,729,386
2024-07-09	17.670	18.720	17.550	18.570	18.230	4,099,842
2024-07-08	18.340	18.410	17.790	17.800	17.474	3,709,220
2024-07-05	19.500	19.800	18.370	18.730	18.387	5,487,601
2024-07-04	19.730	20.800	19.600	19.880	19.516	6,711,247
2024-07-03	20.600	20.690	19.380	19.430	19.074	6,452,463
2024-07-02	20.220	20.830	20.220	20.830	20.449	6,789,421
2024-07-01	21.150	21.190	20.210	20.480	20.105	9,247,942
2024-06-28	21.060	21.860	20.860	21.720	21.322	13,490,990
2024-06-27	22.510	22.900	22.510	22.510	22.098	3,079,100
2024-06-26	24.750	26.380	23.450	25.010	24.552	17,844,600
2024-06-25	22.000	23.980	21.060	23.980	23.541	8,388,512
2024-06-24	19.530	21.800	19.100	21.800	21.401	6,367,433
2024-06-21	19.280	20.280	18.900	19.820	19.457	2,688,300
2024-06-20	20.030	20.030	19.480	19.480	18.927	1,351,900
2024-06-19	20.000	20.450	19.700	20.030	19.462	1,547,080
2024-06-18	19.140	19.890	19.140	19.850	19.287	1,174,020
2024-06-17	19.290	19.380	18.950	19.270	18.723	985,200
2024-06-14	19.090	19.250	18.710	19.140	18.597	827,840
2024-06-13	19.020	19.270	18.830	19.090	18.548	830,081
2024-06-12	18.450	19.080	18.330	18.990	18.451	950,500
2024-06-11	18.400	18.530	17.790	18.510	17.985	1,004,640
2024-06-07	17.780	18.580	17.780	18.360	17.839	1,475,521
2024-06-06	19.400	19.560	17.550	17.780	17.275	2,717,500
2024-06-05	20.000	20.030	19.450	19.480	18.927	1,288,340
2024-06-04	20.890	20.890	19.670	20.070	19.500	1,683,166
2024-06-03	22.000	22.000	20.640	20.880	20.287	1,186,700
2024-05-31	21.250	21.780	21.250	21.730	21.113	746,240
2024-05-30	21.430	21.560	21.110	21.350	20.744	579,300
2024-05-29	20.980	21.530	20.980	21.450	20.841	805,660
2024-05-28	21.340	21.540	21.040	21.140	20.540	644,900
2024-05-27	21.380	21.490	20.720	21.270	20.666	1,091,480
2024-05-24	21.800	22.180	21.440	21.480	20.870	823,640
2024-05-23	22.500	22.500	21.970	22.020	21.395	660,540
2024-05-22	22.290	22.480	22.060	22.480	21.842	728,640
2024-05-21	22.550	22.550	22.060	22.260	21.628	729,826
2024-05-20	22.510	22.630	22.370	22.560	21.920	947,600
2024-05-17	22.100	22.450	21.710	22.450	21.813	1,124,980
2024-05-16	21.740	22.380	21.740	21.910	21.288	1,213,840
2024-05-15	21.980	22.220	21.690	21.740	21.123	775,400
2024-05-14	21.890	22.440	21.890	22.010	21.385	929,960
2024-05-13	22.490	22.500	21.850	21.910	21.288	1,025,200
2024-05-10	23.040	23.120	22.490	22.590	21.949	949,900
2024-05-09	22.720	23.140	22.630	23.040	22.386	1,004,000
2024-05-08	23.190	23.240	22.630	22.680	22.036	1,120,252
2024-05-07	23.140	23.270	22.850	23.110	22.454	1,198,740
2024-05-06	22.750	23.350	22.750	23.110	22.454	1,715,580
2024-04-30	23.040	23.540	22.600	22.720	22.075	1,729,440
2024-04-29	22.500	24.660	22.500	23.080	22.425	1,797,340

← NewerPage 10 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2998 CNY
2025-06-06	0.3015 CNY
2024-06-21	0.2000 CNY
2023-06-09	0.2000 CNY
2022-07-14	0.8400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.