Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	28.880	29.570	28.510	29.120	28.936	4,629,503
2025-07-22	28.440	29.000	28.180	29.000	28.816	3,288,733
2025-07-21	28.200	28.680	27.910	28.490	28.310	3,152,141
2025-07-18	27.830	28.490	27.700	28.020	27.843	2,624,603
2025-07-17	27.570	27.970	27.360	27.900	27.723	2,336,640
2025-07-16	27.410	27.780	27.200	27.510	27.336	2,515,920
2025-07-15	27.620	28.140	26.910	27.350	27.177	4,313,780
2025-07-14	26.600	27.430	26.320	27.270	27.097	3,170,990
2025-07-11	26.720	26.820	26.030	26.320	26.153	2,067,020
2025-07-10	26.290	27.050	26.290	26.830	26.660	2,317,500
2025-07-09	26.490	26.640	26.270	26.400	26.233	1,362,760
2025-07-08	26.240	26.530	26.180	26.460	26.293	1,486,681
2025-07-07	25.970	26.250	25.850	26.220	26.054	1,135,567
2025-07-04	26.430	26.450	25.900	25.970	25.806	1,298,520
2025-07-03	26.200	26.510	26.020	26.430	26.263	1,781,918
2025-07-02	26.390	26.440	25.920	26.110	25.945	1,473,520
2025-07-01	26.430	26.600	25.990	26.260	26.094	1,675,580
2025-06-30	26.590	26.790	26.300	26.450	26.283	1,741,340
2025-06-27	26.360	26.610	26.130	26.490	26.322	2,096,180
2025-06-26	26.430	26.570	26.000	26.190	26.024	1,579,000
2025-06-25	26.330	26.750	25.920	26.190	26.024	2,273,800
2025-06-24	25.480	26.650	25.230	26.270	26.104	3,193,100
2025-06-23	24.590	25.320	24.240	25.300	25.140	1,192,671
2025-06-20	24.900	25.220	24.370	24.620	24.464	1,099,300
2025-06-19	25.420	25.510	24.780	24.900	24.742	1,461,121
2025-06-18	25.020	25.420	24.750	25.420	25.259	1,616,600
2025-06-17	25.230	25.440	24.900	25.120	24.961	1,102,140
2025-06-16	24.990	25.390	24.990	25.220	25.060	1,575,600
2025-06-13	25.750	25.750	25.010	25.140	24.981	1,922,280
2025-06-12	25.520	25.980	25.420	25.820	25.657	2,290,011
2025-06-11	25.400	25.900	25.400	25.520	25.358	2,158,400
2025-06-10	25.340	25.840	24.800	25.400	25.239	2,505,454
2025-06-09	25.150	25.390	24.920	25.390	25.229	1,954,810
2025-06-06	24.800	25.000	24.620	24.970	24.812	1,443,770
2025-06-05	25.170	25.170	24.800	25.020	24.562	1,404,090
2025-06-04	25.080	25.370	25.020	25.070	24.611	1,522,800
2025-06-03	24.990	25.470	24.620	25.080	24.621	2,165,481
2025-05-30	25.700	26.220	25.010	25.110	24.650	2,817,181
2025-05-29	25.050	26.620	24.940	25.860	25.387	5,001,200
2025-05-28	24.800	25.150	24.800	24.990	24.533	1,008,901
2025-05-27	24.810	25.040	24.690	24.890	24.434	983,200
2025-05-26	24.680	25.100	24.400	24.930	24.474	1,208,800
2025-05-23	24.680	25.610	24.450	24.690	24.238	2,316,260
2025-05-22	24.800	25.240	24.600	24.680	24.228	1,329,440
2025-05-21	25.010	25.250	24.710	24.930	24.474	1,383,680
2025-05-20	25.040	25.250	24.800	25.140	24.680	1,165,352
2025-05-19	25.000	25.160	24.520	25.000	24.542	1,530,600
2025-05-16	24.410	25.030	24.280	24.860	24.405	1,411,681
2025-05-15	24.380	24.610	24.100	24.520	24.071	1,283,261
2025-05-14	24.700	24.950	24.340	24.420	23.973	1,817,600
2025-05-13	25.140	25.140	24.560	24.700	24.248	1,878,480
2025-05-12	25.260	25.270	24.810	24.990	24.533	1,614,660
2025-05-09	24.990	25.180	24.730	24.820	24.366	1,447,840
2025-05-08	24.520	25.190	24.520	25.090	24.631	1,855,760
2025-05-07	24.800	24.950	24.380	24.580	24.130	2,593,910
2025-05-06	23.610	24.710	23.610	24.690	24.238	2,852,021
2025-04-30	23.160	23.860	22.690	23.680	23.247	2,546,580
2025-04-29	21.850	22.950	21.830	22.660	22.245	2,535,920
2025-04-28	22.120	22.160	21.690	22.030	21.627	1,178,900
2025-04-25	22.090	22.330	21.910	22.100	21.695	824,900

← NewerPage 6 of 19 · 1,126 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.