Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	22.320	22.630	21.900	22.180	21.774	1,340,040
2025-04-23	21.850	22.440	21.660	22.310	21.902	1,609,420
2025-04-22	21.800	21.910	21.600	21.710	21.313	971,000
2025-04-21	21.330	21.660	21.100	21.590	21.195	962,600
2025-04-18	21.250	21.480	20.970	21.330	20.940	955,700
2025-04-17	20.980	21.450	20.980	21.220	20.832	1,151,919
2025-04-16	21.880	21.880	20.760	21.180	20.792	1,615,700
2025-04-15	21.770	22.020	21.550	21.780	21.381	929,500
2025-04-14	21.530	21.950	21.500	21.780	21.381	1,669,100
2025-04-11	20.710	21.380	20.700	21.220	20.832	1,817,981
2025-04-10	20.630	21.360	20.630	20.950	20.567	2,399,191
2025-04-09	19.680	20.480	18.300	20.250	19.879	3,515,800
2025-04-08	20.880	21.200	19.230	20.100	19.732	4,400,119
2025-04-07	22.400	22.400	21.290	21.290	20.900	1,153,600
2025-04-03	23.640	24.230	23.470	23.660	23.227	1,525,800
2025-04-02	23.630	24.410	23.520	23.970	23.531	1,498,600
2025-04-01	23.530	24.080	23.530	23.610	23.178	1,552,400
2025-03-31	23.380	23.550	22.900	23.490	23.060	1,867,480
2025-03-28	23.960	24.390	23.540	23.600	23.168	1,819,760
2025-03-27	24.570	24.840	23.750	24.080	23.639	2,064,101
2025-03-26	24.100	24.840	23.830	24.560	24.110	2,209,000
2025-03-25	24.510	24.730	23.720	24.060	23.620	2,100,101
2025-03-24	25.740	25.970	23.800	24.410	23.963	3,317,640
2025-03-21	26.500	26.550	25.520	25.820	25.347	2,920,400
2025-03-20	26.090	27.210	25.830	26.700	26.211	3,880,901
2025-03-19	25.950	26.270	25.760	26.040	25.563	2,062,500
2025-03-18	25.790	26.440	25.700	26.030	25.554	2,802,601
2025-03-17	25.400	26.090	25.300	25.710	25.239	2,242,140
2025-03-14	25.370	25.580	24.800	25.500	25.033	1,999,941
2025-03-13	25.750	25.900	24.930	25.310	24.847	2,050,920
2025-03-12	26.030	26.140	25.650	25.750	25.279	1,853,929
2025-03-11	25.700	26.180	25.420	25.940	25.465	2,711,960
2025-03-10	25.860	25.990	25.400	25.850	25.377	2,196,180
2025-03-07	25.490	26.040	25.490	25.770	25.298	2,547,800
2025-03-06	25.620	26.060	25.500	25.690	25.220	3,601,300
2025-03-05	24.490	26.340	24.360	25.490	25.023	4,099,341
2025-03-04	23.970	24.730	23.550	24.590	24.140	1,725,920
2025-03-03	23.970	24.750	23.810	23.970	23.531	2,270,540
2025-02-28	25.170	25.210	23.840	23.970	23.531	2,274,900
2025-02-27	25.360	25.510	24.610	25.060	24.601	2,408,300
2025-02-26	25.380	25.680	25.280	25.460	24.994	2,523,260
2025-02-25	24.830	25.450	24.700	25.120	24.660	2,443,500
2025-02-24	25.110	25.680	24.800	25.120	24.660	2,895,260
2025-02-21	25.010	25.290	24.710	25.090	24.631	2,595,141
2025-02-20	24.800	25.170	24.670	25.000	24.542	2,721,400
2025-02-19	24.190	24.720	23.890	24.680	24.228	2,511,560
2025-02-18	24.570	24.800	23.960	24.130	23.688	3,119,480
2025-02-17	25.230	25.230	24.440	24.690	24.238	3,600,057
2025-02-14	24.810	24.970	24.450	24.490	24.042	4,094,160
2025-02-13	26.280	26.440	24.490	24.750	24.297	7,901,340
2025-02-12	25.130	25.740	24.730	25.740	25.269	5,298,680
2025-02-11	24.980	25.440	24.600	24.990	24.533	6,249,980
2025-02-10	25.590	25.880	24.100	25.300	24.837	9,860,923
2025-02-07	24.290	26.480	23.980	25.170	24.709	12,964,760
2025-02-06	23.450	24.080	23.420	24.070	23.629	2,914,680
2025-02-05	23.300	23.690	23.040	23.510	23.080	2,843,026
2025-01-27	23.510	23.790	22.760	23.110	22.687	4,614,261
2025-01-24	21.820	22.480	21.820	22.430	22.019	2,131,416
2025-01-23	22.650	22.730	22.010	22.060	21.656	2,782,873
2025-01-22	22.050	22.500	21.760	21.850	21.450	2,450,287

← NewerPage 7 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.