Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	26.590	26.810	26.110	26.720	25.962	1,716,720
2023-07-27	26.940	27.280	26.580	26.660	25.903	1,574,380
2023-07-26	27.320	27.320	26.700	26.770	26.010	2,168,220
2023-07-25	27.160	27.550	27.000	27.420	26.642	2,637,435
2023-07-24	26.850	27.160	26.520	27.160	26.389	2,024,897
2023-07-21	27.530	27.700	27.010	27.030	26.263	3,315,142
2023-07-20	28.840	29.280	27.830	27.850	27.060	5,170,101
2023-07-19	30.040	30.560	28.930	28.960	28.138	6,988,501
2023-07-18	30.170	30.930	29.730	29.980	29.129	10,513,480
2023-07-17	32.500	33.290	31.700	31.700	30.800	8,063,203
2023-07-14	31.310	35.220	30.880	35.220	34.220	16,530,240
2023-07-13	32.340	32.340	30.740	32.020	31.111	9,513,215
2023-07-12	29.800	32.710	29.740	32.710	31.782	3,064,142
2023-07-11	29.390	30.330	29.000	29.740	28.896	2,709,466
2023-07-10	28.890	29.870	28.690	28.850	28.031	1,839,802
2023-07-07	28.890	29.310	28.670	28.740	27.924	1,392,842
2023-07-06	29.320	29.510	28.670	29.130	28.303	1,601,981
2023-07-05	29.540	30.240	29.120	29.330	28.498	2,256,886
2023-07-04	28.510	29.680	28.470	29.570	28.731	2,779,046
2023-07-03	29.270	29.360	28.440	28.500	27.691	1,571,348
2023-06-30	28.690	29.290	28.680	29.050	28.225	1,716,825
2023-06-29	27.500	29.210	27.500	28.840	28.021	2,519,908
2023-06-28	27.770	28.100	26.600	27.630	26.846	1,394,282
2023-06-27	27.730	27.960	27.350	27.750	26.962	841,900
2023-06-26	27.850	28.560	27.460	27.510	26.729	1,429,792
2023-06-21	28.940	29.180	28.100	28.250	27.448	2,160,735
2023-06-20	28.300	29.780	28.090	29.180	28.352	3,893,977
2023-06-19	27.710	28.690	27.580	28.300	27.497	1,936,523
2023-06-16	27.990	28.130	27.540	27.740	26.953	1,258,451
2023-06-15	27.300	28.200	27.150	27.830	27.040	1,594,706
2023-06-14	27.920	28.100	27.030	27.300	26.525	1,225,199
2023-06-13	27.420	27.890	26.880	27.790	27.001	1,906,752
2023-06-12	26.290	28.150	26.260	27.430	26.651	2,667,012
2023-06-09	25.880	27.300	25.870	26.410	25.660	1,299,346
2023-06-08	26.200	26.390	25.830	26.070	25.136	802,613
2023-06-07	27.000	27.000	26.130	26.240	25.300	635,441
2023-06-06	27.250	27.300	26.440	26.500	25.550	965,088
2023-06-05	27.680	27.770	27.150	27.390	26.408	1,177,818
2023-06-02	26.850	27.950	26.570	27.520	26.534	1,783,580
2023-06-01	26.680	27.070	26.420	26.730	25.772	822,686
2023-05-31	27.200	27.250	26.730	26.750	25.791	835,500
2023-05-30	26.820	27.570	26.820	27.250	26.273	1,004,152
2023-05-29	27.360	27.720	26.920	27.090	26.119	1,525,906
2023-05-26	27.660	27.910	27.230	27.470	26.486	1,893,537
2023-05-25	28.310	28.350	27.500	27.900	26.900	2,248,971
2023-05-24	27.300	29.120	27.150	28.500	27.479	3,232,818
2023-05-23	27.210	28.980	26.990	27.510	26.524	3,173,098
2023-05-22	26.500	27.370	26.470	27.340	26.360	1,907,600
2023-05-19	25.810	27.280	25.810	27.000	26.032	2,404,200
2023-05-18	26.270	27.020	25.650	25.820	24.895	1,778,660
2023-05-17	25.500	26.170	25.190	26.070	25.136	1,206,220
2023-05-16	25.050	25.510	24.740	25.480	24.567	881,640
2023-05-15	24.730	24.970	24.500	24.940	24.046	402,000
2023-05-12	24.770	24.950	24.600	24.730	23.844	568,960
2023-05-11	24.400	24.850	24.380	24.770	23.882	429,590
2023-05-10	24.000	24.560	23.850	24.530	23.651	554,504
2023-05-09	24.800	24.800	24.090	24.090	23.227	636,380
2023-05-08	24.340	24.990	24.300	24.820	23.931	842,560
2023-05-05	25.010	25.010	24.330	24.470	23.593	559,180
2023-05-04	25.200	25.440	24.450	25.060	24.162	1,499,418

← NewerPage 14 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.