Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	32.460	32.800	28.610	29.120	29.120	4,791,900
2026-07-17	35.560	35.790	31.230	31.600	31.600	3,961,277
2026-07-16	35.280	35.970	33.730	34.150	34.150	3,537,300
2026-07-15	38.360	38.780	36.000	36.210	36.210	3,627,180
2026-07-14	37.010	39.300	36.510	38.780	38.780	3,168,400
2026-07-13	39.700	40.360	36.920	37.010	37.010	3,212,660
2026-07-10	42.540	42.790	40.310	40.400	40.400	2,745,400
2026-07-09	42.050	43.000	40.700	42.570	42.570	2,457,400
2026-07-08	44.540	45.190	41.700	42.200	42.200	3,276,000
2026-07-07	45.420	46.600	44.430	44.800	44.800	2,116,700
2026-07-06	46.480	47.870	45.120	45.850	45.850	2,583,900
2026-07-03	46.380	48.000	45.910	47.050	47.050	2,422,100
2026-07-02	47.200	48.880	46.480	46.830	46.830	3,195,301
2026-07-01	49.110	49.610	47.540	47.740	47.740	3,565,200
2026-06-30	47.370	49.490	46.800	49.100	49.100	3,599,840
2026-06-29	49.010	49.260	45.810	47.190	47.190	5,483,612
2026-06-26	50.870	51.430	48.900	49.330	49.330	5,395,984
2026-06-25	51.200	53.250	49.530	51.800	51.800	8,438,003
2026-06-24	52.330	52.860	49.330	50.750	50.750	6,012,881
2026-06-23	51.990	54.160	51.110	53.230	53.230	7,325,548
2026-06-22	52.770	52.770	49.490	51.140	51.140	5,674,581
2026-06-18	51.670	53.200	50.920	53.200	53.200	5,971,563
2026-06-17	51.280	52.870	50.480	50.820	50.820	6,591,512
2026-06-16	45.600	50.160	45.040	50.160	50.160	3,541,720
2026-06-15	44.950	46.180	44.540	45.600	45.600	3,124,780
2026-06-12	46.380	46.750	44.680	44.850	44.850	3,277,200
2026-06-11	45.800	45.800	44.610	45.560	45.560	2,396,046
2026-06-10	45.680	46.190	44.600	45.800	45.800	2,665,100
2026-06-09	45.510	46.680	45.000	45.990	45.990	2,812,500
2026-06-08	44.260	46.500	43.560	45.150	45.150	3,558,279
2026-06-05	47.210	47.820	45.000	46.580	46.580	4,184,053
2026-06-04	46.390	47.270	46.250	47.200	47.200	2,422,821
2026-06-03	46.800	48.960	46.450	47.360	47.060	3,493,820
2026-06-02	48.490	48.990	46.150	47.130	46.832	3,939,841
2026-06-01	50.020	50.930	48.210	48.800	48.491	5,139,141
2026-05-29	52.300	52.790	50.090	50.310	49.992	5,298,620
2026-05-28	48.810	53.250	48.000	52.950	52.615	7,931,672
2026-05-27	51.770	52.790	48.420	48.860	48.551	8,874,242
2026-05-26	53.060	53.720	50.550	51.650	51.323	7,336,173
2026-05-25	55.700	56.450	52.500	54.080	53.738	10,026,760
2026-05-22	51.500	56.180	50.990	55.550	55.198	10,483,820
2026-05-21	50.960	54.660	49.670	51.160	50.836	12,181,910
2026-05-20	46.990	51.410	46.910	51.410	51.085	9,014,415
2026-05-19	48.610	49.260	46.000	46.740	46.444	9,728,084
2026-05-18	49.550	51.210	47.510	50.500	50.180	8,458,195
2026-05-15	45.990	49.990	45.990	48.910	48.600	7,676,116
2026-05-14	46.000	47.300	45.060	46.370	46.076	5,817,228
2026-05-13	44.430	47.080	43.880	46.070	45.778	6,922,609
2026-05-12	43.280	45.980	43.280	44.550	44.268	6,113,310
2026-05-11	43.500	44.580	43.000	43.600	43.324	6,126,540
2026-05-08	43.360	43.800	42.850	43.220	42.946	6,848,620
2026-05-07	43.010	45.550	42.350	44.000	43.721	11,178,530
2026-05-06	41.360	42.760	40.670	42.220	41.953	12,803,750
2026-04-30	41.900	43.450	40.350	40.590	40.333	16,806,961
2026-04-29	39.520	39.520	39.520	39.520	39.270	3,002,720
2026-04-28	35.930	35.930	35.930	35.930	35.703	790,340
2026-04-27	32.060	32.930	31.150	32.660	32.453	1,989,700
2026-04-24	32.000	32.190	31.330	31.850	31.648	1,531,440
2026-04-23	32.830	33.310	32.000	32.080	31.877	1,462,700
2026-04-22	33.000	33.030	32.410	32.860	32.652	1,411,520

← NewerPage 2 of 5 · 243 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.