Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	33.610	33.610	32.870	33.100	32.890	1,201,500
2026-04-20	33.300	33.570	32.660	33.290	33.079	1,868,260
2026-04-17	33.060	33.290	32.760	32.980	32.771	1,402,000
2026-04-16	33.010	33.500	32.930	33.200	32.990	1,021,600
2026-04-15	33.800	33.980	32.950	33.020	32.811	1,188,000
2026-04-14	34.000	34.010	33.100	33.790	33.576	1,708,800
2026-04-13	33.170	34.160	32.950	33.810	33.596	1,584,000
2026-04-10	32.600	33.550	32.440	33.180	32.970	1,814,444
2026-04-09	32.130	32.780	32.000	32.290	32.086	1,469,800
2026-04-08	31.700	32.410	31.600	32.380	32.175	1,860,643
2026-04-07	30.130	31.690	30.020	30.980	30.784	1,883,300
2026-04-03	30.550	31.000	29.820	29.930	29.741	1,342,000
2026-04-02	31.300	31.480	30.240	30.540	30.347	1,489,540
2026-04-01	31.380	31.540	30.850	31.380	31.181	1,353,100
2026-03-31	31.600	31.960	30.750	30.750	30.555	1,440,000
2026-03-30	30.630	31.560	30.420	31.440	31.241	1,735,094
2026-03-27	30.900	31.400	30.730	31.040	30.844	1,796,320
2026-03-26	32.180	32.290	30.870	31.330	31.132	2,115,540
2026-03-25	32.380	33.200	32.030	32.260	32.056	2,753,100
2026-03-24	32.040	32.490	30.700	32.380	32.175	3,516,839
2026-03-23	34.380	34.900	31.470	31.470	31.271	5,988,901
2026-03-20	35.540	37.050	34.790	34.970	34.749	5,556,740
2026-03-19	35.720	36.260	35.310	35.530	35.305	2,860,857
2026-03-18	34.970	36.690	34.610	36.070	35.842	4,963,679
2026-03-17	35.910	35.940	34.310	34.700	34.480	2,955,940
2026-03-16	35.070	35.980	34.740	35.810	35.583	3,183,700
2026-03-13	36.220	36.380	34.920	35.060	34.838	2,812,981
2026-03-12	36.500	36.860	35.890	36.020	35.792	3,348,957
2026-03-11	36.950	38.050	36.530	36.690	36.458	6,370,839
2026-03-10	36.700	37.290	36.410	36.950	36.716	3,999,350
2026-03-09	35.450	36.830	35.410	36.410	36.180	4,754,900
2026-03-06	34.980	36.630	34.730	36.120	35.891	7,834,920
2026-03-05	35.020	35.850	33.600	35.250	35.027	7,203,000
2026-03-04	31.290	35.170	31.280	33.950	33.735	6,570,461
2026-03-03	33.730	34.170	31.810	31.990	31.788	3,667,180
2026-03-02	34.700	35.100	33.350	33.470	33.258	4,856,761
2026-02-27	35.710	35.740	35.310	35.700	35.474	3,527,957
2026-02-26	35.240	36.100	34.880	36.100	35.872	5,183,540
2026-02-25	34.970	35.390	34.880	35.200	34.977	3,476,581
2026-02-24	35.090	35.330	34.640	35.260	35.037	4,370,457
2026-02-13	34.570	35.390	34.410	34.600	34.381	3,912,725
2026-02-12	35.650	35.850	34.350	34.660	34.441	5,422,200
2026-02-11	35.740	35.900	35.030	35.050	34.828	5,912,355
2026-02-10	36.990	37.480	35.560	35.920	35.693	10,899,790
2026-02-09	34.140	37.320	33.950	37.320	37.084	8,487,975
2026-02-06	33.350	34.280	33.350	33.930	33.715	2,078,500
2026-02-05	33.620	33.970	33.570	33.710	33.497	1,598,449
2026-02-04	34.190	34.450	33.540	33.980	33.765	4,697,200
2026-02-03	32.750	33.520	32.750	33.440	33.228	1,683,300
2026-02-02	32.900	33.470	32.100	32.720	32.513	1,828,460
2026-01-30	32.400	33.100	32.100	32.920	32.712	2,022,201
2026-01-29	32.780	33.310	32.360	32.560	32.354	2,123,800
2026-01-28	33.890	34.100	32.820	32.830	32.622	2,737,659
2026-01-27	33.650	34.250	32.650	34.140	33.924	2,658,760
2026-01-26	34.550	34.970	33.490	33.840	33.626	3,326,480
2026-01-23	34.210	34.740	33.920	34.550	34.331	2,875,521
2026-01-22	34.000	34.500	33.900	34.210	33.993	2,280,260
2026-01-21	33.610	34.170	33.000	34.090	33.874	2,474,660
2026-01-20	35.010	35.010	33.500	34.000	33.785	3,822,832
2026-01-19	35.000	35.340	34.000	34.780	34.560	4,104,600

← NewerPage 3 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.