Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	29.200	29.830	29.170	29.400	28.566	3,117,816
2023-10-27	30.200	30.250	29.400	29.660	28.818	4,920,123
2023-10-26	29.200	30.760	28.820	30.720	29.848	7,910,086
2023-10-25	29.750	29.940	29.150	29.620	28.779	5,321,587
2023-10-24	29.850	30.150	29.330	29.990	29.139	6,891,203
2023-10-23	28.910	30.790	28.670	30.300	29.440	9,436,934
2023-10-20	28.910	30.880	28.670	29.500	28.663	11,481,680
2023-10-19	26.100	28.690	26.100	28.690	27.876	3,545,650
2023-10-18	26.970	27.460	25.750	26.080	25.340	3,205,253
2023-10-17	27.990	28.400	27.110	27.460	26.681	3,324,235
2023-10-16	27.900	30.670	27.820	28.750	27.934	5,102,395
2023-10-13	29.000	29.000	27.670	27.880	27.089	4,139,340
2023-10-12	28.810	29.400	28.540	29.050	28.225	3,876,586
2023-10-11	29.060	29.490	28.270	29.290	28.459	5,561,230
2023-10-10	28.800	29.110	28.100	29.110	28.284	5,322,934
2023-10-09	28.500	28.860	28.170	28.700	27.885	4,827,460
2023-09-28	29.020	29.260	28.450	28.880	28.060	6,239,680
2023-09-27	29.280	30.140	28.810	29.770	28.925	9,853,307
2023-09-26	27.190	29.950	27.000	29.950	29.100	7,852,576
2023-09-25	26.960	27.820	26.570	27.230	26.457	2,618,896
2023-09-22	25.800	26.900	25.580	26.720	25.962	1,486,461
2023-09-21	25.700	26.370	25.600	26.030	25.291	1,234,625
2023-09-20	25.990	26.380	25.610	25.710	24.980	771,830
2023-09-19	26.760	27.180	25.850	25.990	25.252	1,070,112
2023-09-18	26.110	27.290	25.980	26.770	26.010	1,602,960
2023-09-15	26.320	26.590	26.100	26.160	25.418	764,420
2023-09-14	26.760	26.760	26.160	26.310	25.563	788,840
2023-09-13	27.370	27.370	26.410	26.770	26.010	1,225,985
2023-09-12	27.170	27.750	27.130	27.290	26.515	1,642,800
2023-09-11	26.910	27.250	26.770	27.110	26.341	1,066,520
2023-09-08	26.620	27.090	26.610	26.980	26.214	1,180,081
2023-09-07	27.160	27.320	26.520	26.580	25.826	1,277,300
2023-09-06	26.900	27.260	26.750	27.200	26.428	1,819,682
2023-09-05	26.700	27.080	26.550	26.850	26.088	1,628,041
2023-09-04	26.690	26.900	26.300	26.740	25.981	1,304,502
2023-09-01	26.640	26.900	26.330	26.640	25.884	1,101,957
2023-08-31	26.380	26.760	26.380	26.630	25.874	1,123,440
2023-08-30	26.160	26.950	26.120	26.570	25.816	2,176,796
2023-08-29	24.580	26.230	24.330	26.120	25.379	2,549,560
2023-08-28	25.560	25.800	24.300	24.330	23.639	1,548,051
2023-08-25	24.900	25.200	24.170	24.310	23.620	1,108,947
2023-08-24	25.580	25.830	24.840	25.180	24.465	975,181
2023-08-23	25.800	25.970	25.410	25.520	24.796	857,880
2023-08-22	25.720	26.090	25.170	25.820	25.087	1,227,161
2023-08-21	25.990	26.600	25.710	25.800	25.068	1,661,280
2023-08-18	26.440	27.030	26.220	26.240	25.495	1,708,120
2023-08-17	25.700	26.530	25.530	26.400	25.651	1,335,560
2023-08-16	26.190	26.350	25.660	25.700	24.971	741,440
2023-08-15	26.520	26.670	26.030	26.260	25.515	642,240
2023-08-14	25.880	26.420	25.810	26.380	25.631	792,722
2023-08-11	26.730	26.740	26.060	26.070	25.330	1,058,460
2023-08-10	26.580	26.850	26.530	26.670	25.913	845,880
2023-08-09	26.800	27.090	26.540	26.680	25.923	1,249,600
2023-08-08	27.510	27.550	26.900	26.910	26.146	1,536,500
2023-08-07	27.130	27.620	27.100	27.450	26.671	1,511,820
2023-08-04	27.160	27.500	27.100	27.230	26.457	1,475,301
2023-08-03	27.200	27.500	27.160	27.210	26.438	1,135,900
2023-08-02	27.190	27.680	27.010	27.380	26.603	1,715,000
2023-08-01	27.130	27.320	26.980	27.250	26.477	1,353,320
2023-07-31	26.770	27.350	26.530	27.270	26.496	2,484,920

← NewerPage 13 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.