Shanghai Smart Control Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 34.590 | 35.890 | 34.200 | 35.770 | 24.177 | 1,810,626 |
| 2022-05-09 | 34.290 | 35.600 | 34.030 | 35.000 | 23.656 | 1,670,187 |
| 2022-05-06 | 33.010 | 34.700 | 32.900 | 34.250 | 23.149 | 1,882,359 |
| 2022-05-05 | 33.710 | 34.520 | 33.100 | 33.850 | 22.879 | 1,914,566 |
| 2022-04-29 | 31.540 | 34.180 | 31.210 | 33.630 | 22.730 | 2,936,614 |
| 2022-04-28 | 32.310 | 32.400 | 30.980 | 31.080 | 21.007 | 2,671,309 |
| 2022-04-27 | 31.560 | 33.640 | 31.220 | 33.390 | 22.568 | 2,033,075 |
| 2022-04-26 | 34.500 | 34.850 | 32.000 | 32.120 | 21.710 | 2,894,733 |
| 2022-04-25 | 38.140 | 38.450 | 34.860 | 34.860 | 23.562 | 3,175,070 |
| 2022-04-22 | 36.500 | 38.980 | 36.200 | 38.730 | 26.177 | 3,465,690 |
| 2022-04-21 | 37.590 | 39.100 | 37.130 | 37.180 | 25.130 | 2,519,275 |
| 2022-04-20 | 38.000 | 38.680 | 37.910 | 38.010 | 25.691 | 1,667,896 |
| 2022-04-19 | 37.660 | 38.720 | 37.660 | 38.390 | 25.948 | 2,044,408 |
| 2022-04-18 | 37.190 | 38.200 | 37.020 | 37.890 | 25.610 | 2,170,381 |
| 2022-04-15 | 36.800 | 37.910 | 36.100 | 37.020 | 25.022 | 2,291,204 |
| 2022-04-14 | 37.160 | 37.770 | 37.010 | 37.080 | 25.062 | 1,656,313 |
| 2022-04-13 | 38.660 | 38.660 | 37.000 | 37.000 | 25.008 | 1,953,033 |
| 2022-04-12 | 38.510 | 38.780 | 37.960 | 38.650 | 26.123 | 1,599,701 |
| 2022-04-11 | 41.000 | 41.000 | 38.190 | 38.240 | 25.846 | 2,899,697 |
| 2022-04-08 | 42.260 | 42.660 | 41.360 | 41.360 | 27.955 | 2,639,620 |
| 2022-04-07 | 41.390 | 43.000 | 41.220 | 42.920 | 29.009 | 3,779,051 |
| 2022-04-06 | 41.500 | 41.940 | 41.140 | 41.700 | 28.185 | 1,747,063 |
| 2022-04-01 | 41.860 | 42.290 | 41.500 | 41.540 | 28.077 | 2,067,576 |
| 2022-03-31 | 42.460 | 42.890 | 41.330 | 42.440 | 28.685 | 3,433,832 |
| 2022-03-30 | 42.550 | 43.190 | 42.280 | 42.910 | 29.003 | 2,443,387 |
| 2022-03-29 | 44.840 | 44.980 | 42.350 | 42.490 | 28.719 | 4,739,650 |
| 2022-03-28 | 48.810 | 48.830 | 45.250 | 45.300 | 30.618 | 6,634,155 |
| 2022-03-25 | 51.060 | 51.910 | 49.750 | 50.280 | 33.984 | 5,718,646 |
| 2022-03-24 | 48.400 | 50.690 | 48.190 | 50.100 | 33.862 | 5,512,430 |
| 2022-03-23 | 48.760 | 50.180 | 48.010 | 49.220 | 33.268 | 3,548,517 |
| 2022-03-22 | 49.820 | 50.770 | 48.430 | 48.740 | 32.943 | 3,762,836 |
| 2022-03-21 | 48.740 | 50.360 | 48.630 | 50.350 | 34.031 | 4,319,302 |
| 2022-03-18 | 48.490 | 49.820 | 48.060 | 49.030 | 33.139 | 4,431,257 |
| 2022-03-17 | 50.780 | 52.120 | 49.310 | 49.400 | 33.389 | 6,015,727 |
| 2022-03-16 | 49.900 | 53.110 | 48.220 | 50.680 | 34.254 | 6,855,947 |
| 2022-03-15 | 47.900 | 53.310 | 47.460 | 50.000 | 33.795 | 7,265,855 |
| 2022-03-14 | 48.790 | 49.970 | 48.210 | 48.460 | 32.754 | 3,915,686 |
| 2022-03-11 | 50.300 | 50.500 | 48.700 | 49.970 | 33.774 | 5,683,085 |
| 2022-03-10 | 50.600 | 54.800 | 50.380 | 51.830 | 35.032 | 8,038,752 |
| 2022-03-09 | 52.130 | 52.300 | 48.170 | 49.820 | 33.673 | 7,319,943 |
| 2022-03-08 | 57.000 | 57.880 | 53.170 | 53.170 | 35.937 | 7,788,103 |
| 2022-03-07 | 60.000 | 61.500 | 58.880 | 59.080 | 39.932 | 7,238,606 |
| 2022-03-04 | 58.800 | 65.110 | 58.110 | 63.310 | 42.791 | 10,552,140 |
| 2022-03-03 | 65.500 | 66.800 | 60.600 | 61.350 | 41.466 | 12,956,962 |
| 2022-03-02 | 67.280 | 67.280 | 63.910 | 67.280 | 45.474 | 12,789,052 |
| 2022-03-01 | 61.160 | 61.160 | 61.160 | 61.160 | 41.338 | 156,639 |
| 2022-02-28 | 46.330 | 55.600 | 46.330 | 55.600 | 37.580 | 608,524 |
← NewerPage 19 of 19 · 1,127 trading days
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.