Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	24.350	24.620	23.620	24.130	23.445	1,072,545
2024-01-22	26.390	26.390	24.070	24.370	23.678	1,417,360
2024-01-19	26.770	26.960	26.050	26.150	25.408	863,300
2024-01-18	26.480	26.850	25.610	26.760	26.000	1,481,600
2024-01-17	27.640	27.740	26.470	26.470	25.719	1,295,700
2024-01-16	28.430	28.540	27.310	27.700	26.914	1,798,645
2024-01-15	28.860	28.900	28.300	28.500	27.691	1,166,840
2024-01-12	29.320	29.460	29.000	29.110	28.284	1,746,440
2024-01-11	28.300	29.370	28.010	29.330	28.498	2,442,720
2024-01-10	29.160	29.870	28.280	28.550	27.740	2,719,261
2024-01-09	28.580	29.750	28.430	29.440	28.604	3,247,541
2024-01-08	28.320	28.890	27.840	28.610	27.798	1,767,500
2024-01-05	29.270	29.520	28.130	28.500	27.691	1,936,700
2024-01-04	28.830	29.390	28.400	29.080	28.255	1,741,700
2024-01-03	28.800	29.170	28.330	28.930	28.109	1,751,962
2024-01-02	29.230	29.540	28.920	28.920	28.099	1,696,400
2023-12-29	28.780	29.400	28.450	29.300	28.468	3,531,123
2023-12-28	27.360	30.110	27.360	28.780	27.963	4,214,125
2023-12-27	27.090	27.440	27.050	27.370	26.593	964,600
2023-12-26	27.770	27.770	27.010	27.130	26.360	1,357,780
2023-12-25	27.690	28.240	27.500	27.760	26.972	1,070,562
2023-12-22	28.870	29.050	27.750	27.860	27.069	2,268,240
2023-12-21	29.200	29.280	27.810	29.030	28.206	2,717,740
2023-12-20	28.380	29.380	28.060	28.900	28.080	2,403,582
2023-12-19	28.080	28.730	27.640	28.540	27.730	1,890,298
2023-12-18	28.440	28.690	27.840	28.020	27.225	1,621,812
2023-12-15	28.810	29.080	28.400	28.440	27.633	2,085,400
2023-12-14	29.720	29.980	28.860	28.910	28.089	2,744,780
2023-12-13	29.640	29.960	28.910	29.700	28.857	3,480,260
2023-12-12	29.530	29.650	29.150	29.460	28.624	1,663,820
2023-12-11	28.870	29.690	28.760	29.520	28.682	2,149,200
2023-12-08	29.860	30.080	29.070	29.340	28.507	2,221,000
2023-12-07	30.250	30.300	29.470	29.840	28.993	2,330,900
2023-12-06	30.420	30.750	29.000	29.930	29.080	4,367,882
2023-12-05	31.420	31.420	30.240	30.440	29.576	3,571,940
2023-12-04	31.890	32.020	31.060	31.440	30.548	3,267,346
2023-12-01	31.800	32.280	31.410	31.840	30.936	3,731,540
2023-11-30	32.600	32.840	31.190	32.050	31.140	4,544,719
2023-11-29	32.680	32.990	32.080	32.240	31.325	4,641,515
2023-11-28	33.250	33.700	32.590	32.860	31.927	9,349,709
2023-11-27	30.480	33.330	30.220	33.330	32.384	5,582,094
2023-11-24	31.300	31.350	29.750	30.300	29.440	3,470,220
2023-11-23	31.030	31.440	30.500	31.250	30.363	3,746,040
2023-11-22	31.900	33.320	31.000	31.010	30.130	6,488,115
2023-11-21	32.210	32.670	31.660	31.870	30.965	4,503,080
2023-11-20	31.100	32.950	30.860	32.650	31.723	6,702,648
2023-11-17	31.700	32.930	31.230	31.250	30.363	4,664,281
2023-11-16	31.450	32.100	31.120	31.990	31.082	4,748,942
2023-11-15	31.960	31.970	31.230	31.770	30.868	4,310,820
2023-11-14	31.600	32.100	31.110	32.060	31.150	6,849,643
2023-11-13	31.000	31.580	30.320	31.580	30.684	5,250,086
2023-11-10	30.500	31.790	30.310	31.630	30.732	9,127,438
2023-11-09	31.260	31.350	30.090	30.710	29.838	4,531,181
2023-11-08	31.260	31.350	30.750	31.190	30.305	5,316,764
2023-11-07	31.600	31.820	30.930	31.260	30.373	7,618,115
2023-11-06	30.400	33.330	30.020	31.650	30.752	13,468,410
2023-11-03	28.230	30.770	28.210	30.770	29.897	9,076,336
2023-11-02	28.780	28.810	27.720	27.970	27.176	2,667,060
2023-11-01	28.500	28.900	27.950	28.480	27.672	2,722,460
2023-10-31	28.990	28.990	27.660	28.300	27.497	3,934,432

← NewerPage 12 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.