Shanghai Smart Control Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.400 | 22.660 | 22.080 | 22.420 | 21.784 | 1,189,880 |
| 2024-04-25 | 22.290 | 22.530 | 22.170 | 22.310 | 21.677 | 964,860 |
| 2024-04-24 | 21.930 | 22.330 | 21.790 | 22.290 | 21.657 | 1,155,580 |
| 2024-04-23 | 21.390 | 21.800 | 21.210 | 21.790 | 21.172 | 1,017,285 |
| 2024-04-22 | 21.190 | 21.650 | 20.730 | 21.200 | 20.598 | 887,045 |
| 2024-04-19 | 21.900 | 21.990 | 21.340 | 21.500 | 20.890 | 999,800 |
| 2024-04-18 | 21.960 | 22.440 | 21.440 | 22.000 | 21.376 | 1,479,020 |
| 2024-04-17 | 21.030 | 22.330 | 21.030 | 22.100 | 21.473 | 1,914,454 |
| 2024-04-16 | 22.670 | 22.830 | 20.620 | 20.620 | 20.035 | 2,573,080 |
| 2024-04-15 | 24.100 | 24.240 | 22.400 | 22.910 | 22.260 | 1,907,668 |
| 2024-04-12 | 24.710 | 25.060 | 24.200 | 24.200 | 23.513 | 1,057,040 |
| 2024-04-11 | 24.570 | 25.380 | 24.230 | 24.740 | 24.038 | 1,052,220 |
| 2024-04-10 | 25.500 | 25.680 | 24.650 | 24.740 | 24.038 | 1,199,300 |
| 2024-04-09 | 25.190 | 25.650 | 24.910 | 25.510 | 24.786 | 1,215,660 |
| 2024-04-08 | 25.150 | 25.670 | 24.870 | 25.190 | 24.475 | 1,141,261 |
| 2024-04-03 | 25.670 | 25.670 | 24.850 | 25.360 | 24.640 | 1,604,185 |
| 2024-04-02 | 26.260 | 26.380 | 25.600 | 25.750 | 25.019 | 1,762,065 |
| 2024-04-01 | 25.760 | 26.410 | 25.700 | 26.280 | 25.534 | 2,059,203 |
| 2024-03-29 | 25.680 | 26.530 | 25.050 | 25.900 | 25.165 | 2,420,481 |
| 2024-03-28 | 24.870 | 26.020 | 24.870 | 25.550 | 24.825 | 2,408,920 |
| 2024-03-27 | 26.010 | 26.660 | 24.730 | 24.930 | 24.222 | 2,470,604 |
| 2024-03-26 | 25.600 | 26.190 | 25.350 | 26.110 | 25.369 | 2,354,981 |
| 2024-03-25 | 26.590 | 26.740 | 25.550 | 25.600 | 24.873 | 3,381,906 |
| 2024-03-22 | 27.200 | 27.680 | 26.860 | 26.860 | 26.098 | 3,106,615 |
| 2024-03-21 | 27.960 | 28.000 | 27.260 | 27.380 | 26.603 | 4,110,167 |
| 2024-03-20 | 27.980 | 28.090 | 27.180 | 27.960 | 27.166 | 7,654,840 |
| 2024-03-19 | 31.000 | 31.270 | 28.520 | 28.600 | 27.788 | 11,468,080 |
| 2024-03-18 | 27.700 | 28.550 | 27.450 | 28.430 | 27.623 | 4,525,245 |
| 2024-03-15 | 26.780 | 27.980 | 26.710 | 27.760 | 26.972 | 4,057,957 |
| 2024-03-14 | 27.060 | 27.740 | 26.660 | 27.090 | 26.321 | 2,998,593 |
| 2024-03-13 | 27.030 | 27.400 | 26.660 | 27.230 | 26.457 | 3,370,299 |
| 2024-03-12 | 27.110 | 27.200 | 26.610 | 27.090 | 26.321 | 3,530,280 |
| 2024-03-11 | 26.590 | 27.430 | 26.120 | 27.340 | 26.564 | 5,000,924 |
| 2024-03-08 | 27.070 | 27.330 | 25.980 | 26.610 | 25.855 | 6,729,746 |
| 2024-03-07 | 28.870 | 30.200 | 27.000 | 27.340 | 26.564 | 10,952,520 |
| 2024-03-06 | 24.900 | 27.450 | 24.810 | 27.450 | 26.671 | 6,412,480 |
| 2024-03-05 | 25.300 | 25.300 | 24.600 | 24.950 | 24.242 | 1,770,200 |
| 2024-03-04 | 25.980 | 25.980 | 24.880 | 25.370 | 24.650 | 2,224,938 |
| 2024-03-01 | 25.500 | 25.790 | 25.190 | 25.740 | 25.009 | 2,455,400 |
| 2024-02-29 | 23.500 | 25.400 | 23.290 | 25.220 | 24.504 | 3,118,415 |
| 2024-02-28 | 26.720 | 26.980 | 24.230 | 24.230 | 23.542 | 4,742,999 |
| 2024-02-27 | 26.010 | 27.410 | 25.660 | 26.920 | 26.156 | 4,285,716 |
| 2024-02-26 | 26.480 | 27.330 | 26.000 | 26.120 | 25.379 | 5,061,098 |
| 2024-02-23 | 25.710 | 26.290 | 25.500 | 26.070 | 25.330 | 3,733,795 |
| 2024-02-22 | 25.200 | 25.760 | 25.030 | 25.710 | 24.980 | 3,995,307 |
| 2024-02-21 | 25.320 | 26.880 | 24.460 | 25.710 | 24.980 | 6,535,217 |
| 2024-02-20 | 22.500 | 25.270 | 22.500 | 25.270 | 24.553 | 3,791,852 |
| 2024-02-19 | 22.310 | 23.000 | 22.220 | 22.970 | 22.318 | 2,704,746 |
| 2024-02-08 | 19.910 | 22.820 | 19.910 | 22.310 | 21.677 | 3,139,508 |
| 2024-02-07 | 24.340 | 24.340 | 21.910 | 21.910 | 21.288 | 3,361,845 |
| 2024-02-06 | 24.140 | 25.180 | 22.670 | 24.340 | 23.649 | 4,464,974 |
| 2024-02-05 | 24.810 | 26.270 | 23.140 | 25.190 | 24.475 | 4,330,739 |
| 2024-02-02 | 23.710 | 25.500 | 23.710 | 24.630 | 23.931 | 3,377,978 |
| 2024-02-01 | 23.120 | 24.300 | 22.010 | 23.870 | 23.193 | 2,319,585 |
| 2024-01-31 | 25.600 | 25.610 | 23.290 | 23.350 | 22.687 | 3,171,501 |
| 2024-01-30 | 26.080 | 28.590 | 25.600 | 25.880 | 25.145 | 4,113,791 |
| 2024-01-29 | 26.100 | 26.380 | 25.560 | 25.990 | 25.252 | 2,020,946 |
| 2024-01-26 | 26.790 | 27.100 | 26.000 | 26.000 | 25.262 | 3,307,803 |
| 2024-01-25 | 24.600 | 26.960 | 24.180 | 26.960 | 26.195 | 2,663,591 |
| 2024-01-24 | 24.250 | 24.830 | 23.500 | 24.510 | 23.814 | 1,314,558 |
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.