Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	28.450	28.750	28.210	28.360	28.181	902,542
2025-10-21	28.060	28.650	27.770	28.610	28.429	1,362,822
2025-10-20	27.310	28.100	27.310	27.810	27.634	1,066,500
2025-10-17	28.050	28.170	27.160	27.160	26.988	1,098,100
2025-10-16	28.420	28.700	27.950	28.050	27.872	1,176,020
2025-10-15	27.530	28.380	27.340	28.280	28.101	1,496,120
2025-10-14	28.000	28.240	27.400	27.400	27.227	1,431,401
2025-10-13	27.000	27.980	26.400	27.790	27.614	1,725,300
2025-10-10	28.390	28.790	28.050	28.110	27.932	1,302,280
2025-10-09	28.850	29.020	28.360	28.430	28.250	1,642,452
2025-09-30	28.610	29.060	28.590	28.660	28.479	1,211,281
2025-09-29	28.510	29.100	28.000	28.790	28.608	1,441,900
2025-09-26	28.720	28.980	28.150	28.450	28.270	1,305,981
2025-09-25	29.030	29.250	28.610	28.720	28.538	1,659,840
2025-09-24	28.770	29.210	28.500	29.020	28.836	1,700,682
2025-09-23	29.980	29.980	28.030	28.770	28.588	2,666,100
2025-09-22	29.870	30.420	29.640	29.980	29.790	1,488,440
2025-09-19	30.480	30.630	29.600	29.900	29.711	2,211,560
2025-09-18	31.360	31.500	30.340	30.630	30.436	2,844,800
2025-09-17	31.110	31.800	30.910	31.450	31.251	3,067,382
2025-09-16	30.300	31.100	30.050	31.030	30.834	2,570,980
2025-09-15	30.470	30.720	30.040	30.160	29.969	1,425,620
2025-09-12	30.750	31.180	30.150	30.470	30.277	2,165,900
2025-09-11	29.990	30.800	29.210	30.760	30.565	2,563,780
2025-09-10	30.260	30.530	29.800	30.070	29.880	1,613,861
2025-09-09	30.910	31.130	29.950	30.280	30.088	2,223,521
2025-09-08	30.390	31.230	30.030	31.020	30.824	3,451,141
2025-09-05	28.690	30.390	28.400	30.390	30.198	4,283,482
2025-09-04	28.510	29.200	28.030	28.490	28.310	2,282,681
2025-09-03	29.700	29.700	28.430	28.500	28.320	1,729,060
2025-09-02	29.760	30.200	28.730	29.430	29.244	3,285,301
2025-09-01	28.900	30.180	28.860	30.000	29.810	3,311,404
2025-08-29	29.050	29.500	28.390	29.020	28.836	2,688,220
2025-08-28	28.900	29.590	27.840	29.090	28.906	3,445,480
2025-08-27	29.930	30.220	28.830	28.990	28.807	3,088,740
2025-08-26	29.600	30.250	29.530	29.930	29.741	1,932,540
2025-08-25	29.980	30.290	29.620	29.710	29.522	2,539,466
2025-08-22	30.050	30.200	29.470	30.010	29.820	2,336,620
2025-08-21	30.410	30.440	29.850	30.050	29.860	1,913,280
2025-08-20	30.460	30.850	30.030	30.410	30.218	2,773,681
2025-08-19	29.210	30.650	28.910	30.440	30.247	3,947,812
2025-08-18	29.450	29.650	29.060	29.220	29.035	1,935,427
2025-08-15	29.050	29.380	28.960	29.020	28.836	1,667,460
2025-08-14	29.560	29.780	28.870	28.930	28.747	2,001,520
2025-08-13	29.840	29.920	29.500	29.600	29.413	1,636,292
2025-08-12	30.180	30.390	29.570	29.810	29.621	1,699,732
2025-08-11	30.000	30.190	29.820	30.150	29.959	2,276,980
2025-08-08	29.880	29.980	29.570	29.710	29.522	1,547,780
2025-08-07	30.000	30.280	29.800	29.970	29.780	1,941,964
2025-08-06	29.670	30.060	29.660	30.060	29.870	2,167,000
2025-08-05	29.710	29.930	29.510	29.800	29.611	2,148,701
2025-08-04	28.100	29.940	27.600	29.730	29.542	4,276,900
2025-08-01	28.920	29.160	28.610	29.010	28.826	2,405,200
2025-07-31	29.190	29.570	28.550	28.620	28.439	3,444,840
2025-07-30	30.030	30.130	29.100	29.370	29.184	3,996,240
2025-07-29	29.880	30.250	29.700	30.140	29.949	3,920,041
2025-07-28	30.490	30.750	29.650	30.200	30.009	5,986,053
2025-07-25	29.420	31.100	29.030	30.210	30.019	7,948,509
2025-07-24	29.090	29.500	28.710	29.140	28.956	4,646,002
2025-07-23	28.880	29.570	28.510	29.120	28.936	4,629,503

← NewerPage 5 of 19 · 1,125 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.