Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	24.690	25.520	24.690	25.450	24.538	640,060
2023-04-27	24.700	25.250	24.630	24.770	23.882	605,686
2023-04-26	23.900	24.920	23.880	24.760	23.873	909,920
2023-04-25	25.100	25.150	23.620	23.900	23.044	1,051,760
2023-04-24	24.990	25.390	24.960	25.190	24.287	483,880
2023-04-21	25.680	25.880	24.950	24.990	24.094	889,713
2023-04-20	25.870	25.870	25.380	25.680	24.760	704,840
2023-04-19	26.390	26.390	25.910	25.950	25.020	537,761
2023-04-18	26.790	26.790	26.220	26.300	25.357	524,490
2023-04-17	26.450	26.760	26.420	26.630	25.676	596,940
2023-04-14	26.640	26.750	26.000	26.490	25.541	885,272
2023-04-13	27.300	27.380	26.430	26.490	25.541	1,278,686
2023-04-12	27.000	27.300	26.900	27.300	26.322	705,360
2023-04-11	27.250	27.400	26.940	27.070	26.100	657,807
2023-04-10	27.630	28.080	27.160	27.240	26.264	921,973
2023-04-07	27.670	27.670	27.410	27.630	26.640	720,907
2023-04-06	28.160	28.170	27.230	27.450	26.466	1,577,200
2023-04-04	29.100	29.120	28.090	28.170	27.160	1,425,208
2023-04-03	28.970	29.230	28.680	29.180	28.134	1,140,826
2023-03-31	28.200	28.660	28.010	28.640	27.614	848,002
2023-03-30	28.180	28.400	27.750	28.200	27.189	929,280
2023-03-29	28.110	28.550	28.030	28.180	27.170	812,464
2023-03-28	28.890	28.910	28.080	28.100	27.093	1,309,987
2023-03-27	29.140	29.320	28.620	28.890	27.855	1,218,540
2023-03-24	28.840	29.180	28.620	29.130	28.086	1,150,666
2023-03-23	28.610	28.910	28.290	28.800	27.768	1,280,560
2023-03-22	28.360	28.680	28.150	28.620	27.594	1,302,047
2023-03-21	27.730	28.190	27.620	28.160	27.151	992,479
2023-03-20	28.230	28.250	27.630	27.720	26.727	906,567
2023-03-17	27.810	28.250	27.560	28.050	27.045	1,219,871
2023-03-16	28.300	28.300	27.500	27.540	26.553	1,007,260
2023-03-15	28.380	28.600	28.080	28.210	27.199	1,026,507
2023-03-14	29.070	29.150	27.610	28.130	27.122	2,224,332
2023-03-13	30.250	30.340	28.880	29.270	28.221	1,895,560
2023-03-10	30.040	30.390	29.710	30.170	29.089	1,414,582
2023-03-09	30.470	30.470	29.870	30.310	29.224	1,393,019
2023-03-08	30.000	30.570	29.610	30.490	29.397	1,467,109
2023-03-07	31.080	31.280	30.180	30.270	29.185	2,342,449
2023-03-06	30.280	33.100	30.280	31.350	30.227	3,587,823
2023-03-03	31.220	31.470	30.060	30.250	29.166	3,156,652
2023-03-02	32.010	32.010	31.140	31.140	30.024	3,943,622
2023-03-01	32.150	32.790	31.960	32.580	31.412	3,476,081
2023-02-28	32.550	32.880	31.750	32.510	31.345	3,655,540
2023-02-27	32.910	32.970	31.950	32.510	31.345	5,064,852
2023-02-24	31.800	34.200	31.680	33.530	32.328	8,700,050
2023-02-23	30.970	33.500	30.800	32.210	31.056	6,098,210
2023-02-22	31.210	31.300	30.610	30.800	29.696	2,841,579
2023-02-21	31.700	32.380	31.110	31.710	30.574	5,321,395
2023-02-20	31.670	33.490	31.430	32.170	31.017	8,752,803
2023-02-17	30.230	31.380	29.800	31.270	30.149	3,786,330
2023-02-16	31.440	31.480	29.560	30.240	29.156	3,292,389
2023-02-15	31.110	31.480	30.950	31.260	30.140	2,064,570
2023-02-14	31.560	31.810	31.020	31.100	29.985	2,760,420
2023-02-13	31.630	31.920	31.500	31.730	30.593	2,562,463
2023-02-10	32.860	33.120	31.590	31.730	30.593	4,492,039
2023-02-09	32.000	34.510	31.650	32.810	31.634	6,036,023
2023-02-08	33.000	33.270	31.820	32.300	31.142	4,533,877
2023-02-07	32.250	33.790	31.600	32.820	31.644	6,663,886
2023-02-06	32.210	32.970	31.780	32.630	31.461	7,820,261
2023-02-03	35.090	37.050	33.600	34.030	32.810	15,259,130

← NewerPage 15 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.