Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	35.090	37.050	33.600	34.030	32.810	15,259,130
2023-02-02	30.830	33.680	30.370	33.680	32.473	8,608,465
2023-02-01	30.730	30.890	29.960	30.620	29.523	4,162,505
2023-01-31	29.300	30.990	28.840	30.620	29.523	4,622,843
2023-01-30	28.810	31.000	28.730	29.690	28.626	3,263,841
2023-01-20	27.980	28.580	27.980	28.360	27.344	775,140
2023-01-19	27.680	28.430	27.570	27.900	26.900	941,540
2023-01-18	28.030	28.170	27.750	27.820	26.823	686,800
2023-01-17	28.360	28.450	27.810	28.030	27.025	782,561
2023-01-16	28.420	28.780	28.160	28.230	27.218	1,306,421
2023-01-13	28.400	28.400	27.800	28.200	27.189	925,698
2023-01-12	27.600	28.430	27.400	28.180	27.170	1,052,379
2023-01-11	28.410	28.410	27.760	27.760	26.765	1,122,123
2023-01-10	28.410	28.900	28.000	28.310	27.295	1,353,628
2023-01-09	28.480	28.990	28.300	28.410	27.392	1,468,387
2023-01-06	28.410	29.680	28.330	28.460	27.440	3,299,688
2023-01-05	27.220	28.580	27.010	28.450	27.430	3,501,800
2023-01-04	26.630	27.720	26.510	27.290	26.312	2,001,460
2023-01-03	26.470	26.700	26.200	26.640	25.685	778,984
2022-12-30	26.700	26.700	26.200	26.460	25.512	571,838
2022-12-29	26.440	27.090	26.280	26.430	25.483	880,020
2022-12-28	26.770	26.770	25.970	26.440	25.492	1,281,577
2022-12-27	26.790	27.200	26.700	26.780	25.820	1,565,373
2022-12-26	25.230	27.060	25.150	26.830	25.868	1,854,785
2022-12-23	24.900	25.240	24.600	25.120	24.220	625,220
2022-12-22	25.640	25.850	24.980	24.990	24.094	857,400
2022-12-21	25.990	26.250	25.250	25.600	24.683	790,500
2022-12-20	26.060	26.150	25.580	25.990	25.059	589,081
2022-12-19	26.430	26.480	25.610	25.820	24.895	1,207,052
2022-12-16	27.150	27.330	26.410	26.500	25.550	1,168,521
2022-12-15	26.980	27.400	26.740	27.380	26.399	1,068,282
2022-12-14	26.860	27.280	26.710	26.900	25.936	959,756
2022-12-13	27.610	27.800	26.730	26.770	25.811	1,731,326
2022-12-12	27.370	27.910	27.270	27.610	26.621	992,962
2022-12-09	27.940	28.090	27.650	27.670	26.678	1,160,980
2022-12-08	28.180	28.180	27.050	27.940	26.939	1,455,621
2022-12-07	28.490	28.500	27.690	28.180	27.170	1,761,747
2022-12-06	28.720	28.980	28.250	28.460	27.440	1,966,462
2022-12-05	29.200	29.200	28.580	28.910	27.874	1,988,312
2022-12-02	30.100	30.290	28.800	28.820	27.787	3,717,236
2022-12-01	30.200	30.470	29.900	30.150	29.070	1,768,386
2022-11-30	29.970	30.680	29.780	30.000	28.925	2,262,159
2022-11-29	29.540	30.440	29.260	29.980	28.906	2,081,219
2022-11-28	29.200	29.690	28.760	29.540	28.481	2,283,796
2022-11-25	30.380	30.590	29.560	29.800	28.732	2,158,051
2022-11-24	31.400	31.490	30.370	30.590	29.494	3,820,493
2022-11-23	29.990	32.370	29.180	31.850	30.709	6,766,402
2022-11-22	30.350	30.350	29.600	29.810	28.742	3,156,347
2022-11-21	30.690	30.850	29.670	30.420	29.330	4,615,814
2022-11-18	32.650	33.420	30.910	31.180	30.063	10,561,930
2022-11-17	29.040	32.020	28.530	32.020	30.872	5,612,353
2022-11-16	29.130	29.360	28.860	29.110	28.067	2,113,607
2022-11-15	29.360	30.000	28.690	29.260	28.211	3,808,888
2022-11-14	28.510	29.630	27.900	29.510	28.452	3,844,985
2022-11-11	27.720	29.100	27.430	28.500	27.479	3,778,712
2022-11-10	27.470	27.850	27.210	27.270	26.293	1,023,520
2022-11-09	27.950	28.270	27.700	27.740	26.746	1,367,807
2022-11-08	28.230	28.310	27.600	28.110	27.103	1,074,597
2022-11-07	27.970	28.540	27.960	28.150	27.141	1,232,205
2022-11-04	27.940	27.980	27.440	27.960	26.958	1,207,056

← NewerPage 16 of 19 · 1,127 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.