Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	33.880	35.260	33.800	35.050	34.828	5,319,742
2026-01-15	33.810	34.300	33.510	33.930	33.715	3,044,140
2026-01-14	34.420	35.100	33.980	34.490	34.272	5,660,525
2026-01-13	36.030	36.030	34.050	34.400	34.182	8,042,478
2026-01-12	35.130	37.970	34.000	36.390	36.160	13,201,610
2026-01-09	34.020	34.800	33.850	34.600	34.381	7,698,946
2026-01-08	33.790	34.510	33.580	34.360	34.143	7,612,371
2026-01-07	34.210	34.710	33.600	33.980	33.765	8,087,122
2026-01-06	34.780	35.360	33.900	34.420	34.202	11,679,910
2026-01-05	38.530	38.530	35.430	35.450	35.226	18,717,289
2025-12-31	37.130	39.370	37.130	39.370	39.121	10,105,330
2025-12-30	34.540	35.790	33.200	35.790	35.563	9,661,850
2025-12-29	29.500	32.540	29.130	32.540	32.334	3,362,800
2025-12-26	29.880	29.930	29.400	29.580	29.393	2,771,920
2025-12-25	29.050	30.300	28.920	30.000	29.810	4,132,760
2025-12-24	28.680	29.110	28.510	29.080	28.896	1,805,600
2025-12-23	28.790	29.180	28.410	28.700	28.518	1,426,400
2025-12-22	28.660	29.090	28.500	28.900	28.717	2,211,541
2025-12-19	28.090	28.730	27.750	28.600	28.419	1,789,681
2025-12-18	27.900	28.360	27.720	27.970	27.793	1,690,520
2025-12-17	28.200	28.370	27.230	28.130	27.952	2,835,040
2025-12-16	28.710	28.740	28.040	28.340	28.161	2,239,140
2025-12-15	28.000	28.280	27.780	28.150	27.972	1,884,920
2025-12-12	28.500	28.870	28.030	28.290	28.111	3,382,780
2025-12-11	29.710	29.930	28.570	28.590	28.409	3,583,000
2025-12-10	30.120	30.420	29.450	29.730	29.542	2,732,000
2025-12-09	30.100	30.450	29.900	30.140	29.949	2,348,100
2025-12-08	30.050	30.260	29.740	30.110	29.919	2,527,200
2025-12-05	29.430	29.980	29.040	29.910	29.721	2,492,620
2025-12-04	30.080	30.500	29.400	29.740	29.552	2,840,140
2025-12-03	31.210	31.480	29.930	30.050	29.860	4,142,060
2025-12-02	31.750	31.840	31.130	31.180	30.983	3,162,284
2025-12-01	32.000	32.450	31.720	31.900	31.698	3,759,240
2025-11-28	31.760	31.950	30.600	31.900	31.698	4,697,920
2025-11-27	32.880	33.240	31.500	31.700	31.499	5,358,410
2025-11-26	34.390	34.750	32.750	33.320	33.109	6,869,252
2025-11-25	34.710	35.260	33.910	34.830	34.610	8,055,930
2025-11-24	33.310	36.290	33.250	35.260	35.037	10,324,210
2025-11-21	33.610	34.880	33.000	33.160	32.950	7,700,807
2025-11-20	34.560	36.800	33.890	34.100	33.884	13,615,480
2025-11-19	33.060	37.090	32.130	35.620	35.395	13,830,980
2025-11-18	31.870	33.790	30.920	33.720	33.507	12,027,310
2025-11-17	33.900	34.500	32.640	32.640	32.433	13,960,390
2025-11-14	34.340	36.270	33.780	36.270	36.040	12,684,640
2025-11-13	29.800	32.970	29.520	32.970	32.761	6,725,138
2025-11-12	30.250	30.460	29.840	29.970	29.780	2,360,840
2025-11-11	30.400	30.600	30.060	30.210	30.019	2,340,940
2025-11-10	30.480	30.490	29.940	30.250	30.059	3,580,080
2025-11-07	30.720	31.100	30.400	30.500	30.307	4,106,182
2025-11-06	31.680	31.930	30.710	31.120	30.923	5,768,515
2025-11-05	31.200	32.040	31.200	31.650	31.450	6,527,883
2025-11-04	33.000	33.220	31.900	32.080	31.877	11,668,140
2025-11-03	30.970	33.650	29.750	33.650	33.437	8,527,625
2025-10-31	29.990	30.600	29.690	30.590	30.396	3,077,230
2025-10-30	29.240	30.130	28.830	29.820	29.631	2,400,390
2025-10-29	29.500	29.820	28.800	29.290	29.105	1,803,700
2025-10-28	29.600	30.150	29.410	29.970	29.780	1,353,280
2025-10-27	29.670	30.050	29.330	29.600	29.413	1,755,790
2025-10-24	28.760	29.730	28.530	29.660	29.472	1,880,190
2025-10-23	28.360	28.850	28.080	28.760	28.578	1,114,345

← NewerPage 4 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.