Shanghai Smart Control Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 21.950 | 22.000 | 21.420 | 21.970 | 21.568 | 1,749,327 |
| 2025-01-20 | 21.650 | 21.840 | 21.420 | 21.790 | 21.391 | 1,698,700 |
| 2025-01-17 | 21.600 | 22.000 | 21.390 | 21.600 | 21.205 | 1,823,820 |
| 2025-01-16 | 21.970 | 22.300 | 21.550 | 21.760 | 21.362 | 2,494,282 |
| 2025-01-15 | 22.000 | 22.110 | 21.600 | 21.670 | 21.273 | 2,017,740 |
| 2025-01-14 | 20.800 | 21.950 | 20.800 | 21.920 | 21.519 | 2,770,603 |
| 2025-01-13 | 20.490 | 20.980 | 19.980 | 20.790 | 20.409 | 2,050,200 |
| 2025-01-10 | 21.910 | 22.150 | 20.810 | 20.810 | 20.429 | 3,022,100 |
| 2025-01-09 | 21.020 | 22.300 | 21.010 | 21.640 | 21.244 | 4,269,414 |
| 2025-01-08 | 20.980 | 21.960 | 20.010 | 21.330 | 20.940 | 4,649,062 |
| 2025-01-07 | 20.440 | 20.990 | 19.970 | 20.990 | 20.606 | 2,747,500 |
| 2025-01-06 | 20.200 | 20.550 | 19.390 | 20.060 | 19.693 | 2,618,800 |
| 2025-01-03 | 22.670 | 22.670 | 20.360 | 20.420 | 20.046 | 5,137,486 |
| 2025-01-02 | 23.390 | 23.470 | 21.700 | 22.290 | 21.882 | 4,426,446 |
| 2024-12-31 | 24.230 | 24.290 | 22.890 | 23.160 | 22.736 | 6,202,761 |
| 2024-12-30 | 24.380 | 25.010 | 23.840 | 24.200 | 23.757 | 5,470,192 |
| 2024-12-27 | 25.160 | 25.310 | 24.200 | 24.600 | 24.150 | 8,814,260 |
| 2024-12-26 | 23.820 | 26.280 | 23.670 | 25.340 | 24.876 | 13,605,860 |
| 2024-12-25 | 24.680 | 24.760 | 23.500 | 23.890 | 23.453 | 8,243,300 |
| 2024-12-24 | 22.860 | 24.880 | 22.630 | 24.880 | 24.425 | 4,900,340 |
| 2024-12-23 | 23.990 | 24.190 | 22.380 | 22.620 | 22.206 | 5,637,012 |
| 2024-12-20 | 24.990 | 25.490 | 23.970 | 24.330 | 23.885 | 9,677,799 |
| 2024-12-19 | 23.000 | 24.950 | 22.810 | 24.950 | 24.493 | 2,398,440 |
| 2024-12-18 | 22.700 | 23.050 | 22.030 | 22.680 | 22.265 | 2,024,540 |
| 2024-12-17 | 23.630 | 23.730 | 22.450 | 22.600 | 22.186 | 2,666,940 |
| 2024-12-16 | 24.040 | 24.680 | 23.430 | 23.740 | 23.305 | 3,420,200 |
| 2024-12-13 | 24.000 | 24.320 | 23.700 | 23.710 | 23.276 | 2,878,872 |
| 2024-12-12 | 24.280 | 25.080 | 23.740 | 24.220 | 23.777 | 4,470,280 |
| 2024-12-11 | 24.110 | 24.400 | 23.800 | 24.280 | 23.836 | 3,185,413 |
| 2024-12-10 | 24.050 | 24.750 | 23.550 | 24.200 | 23.757 | 5,279,841 |
| 2024-12-09 | 23.500 | 23.730 | 23.100 | 23.540 | 23.109 | 2,735,600 |
| 2024-12-06 | 23.670 | 24.150 | 23.220 | 23.520 | 23.089 | 3,545,640 |
| 2024-12-05 | 23.000 | 24.140 | 23.000 | 23.670 | 23.237 | 4,432,000 |
| 2024-12-04 | 23.100 | 23.770 | 22.980 | 23.180 | 22.756 | 3,560,260 |
| 2024-12-03 | 23.600 | 23.770 | 23.070 | 23.130 | 22.707 | 3,159,480 |
| 2024-12-02 | 23.200 | 23.450 | 23.000 | 23.350 | 22.923 | 3,294,220 |
| 2024-11-29 | 22.890 | 23.100 | 22.500 | 22.960 | 22.540 | 3,107,620 |
| 2024-11-28 | 22.710 | 23.440 | 22.510 | 22.830 | 22.412 | 4,049,441 |
| 2024-11-27 | 21.950 | 22.550 | 21.320 | 22.550 | 22.137 | 3,180,180 |
| 2024-11-26 | 22.570 | 22.670 | 21.980 | 22.030 | 21.627 | 2,271,400 |
| 2024-11-25 | 22.370 | 22.600 | 21.930 | 22.570 | 22.157 | 3,252,260 |
| 2024-11-22 | 22.760 | 23.400 | 22.030 | 22.100 | 21.695 | 4,644,280 |
| 2024-11-21 | 22.700 | 23.180 | 22.400 | 22.830 | 22.412 | 4,889,518 |
| 2024-11-20 | 22.030 | 23.080 | 22.000 | 22.870 | 22.451 | 6,932,561 |
| 2024-11-19 | 21.220 | 22.550 | 20.900 | 22.180 | 21.774 | 5,647,931 |
| 2024-11-18 | 22.050 | 22.140 | 20.700 | 20.940 | 20.557 | 3,486,220 |
| 2024-11-15 | 21.620 | 22.100 | 21.450 | 21.680 | 21.283 | 2,542,580 |
| 2024-11-14 | 22.290 | 22.380 | 21.550 | 21.620 | 21.224 | 1,787,240 |
| 2024-11-13 | 22.180 | 22.300 | 21.670 | 22.270 | 21.862 | 2,373,220 |
| 2024-11-12 | 22.360 | 22.540 | 21.810 | 22.030 | 21.627 | 2,979,680 |
| 2024-11-11 | 21.560 | 22.270 | 21.560 | 22.250 | 21.843 | 2,995,360 |
| 2024-11-08 | 21.620 | 21.780 | 21.410 | 21.650 | 21.254 | 3,054,620 |
| 2024-11-07 | 21.060 | 21.650 | 20.910 | 21.410 | 21.018 | 2,822,819 |
| 2024-11-06 | 20.890 | 21.250 | 20.700 | 21.060 | 20.675 | 2,806,320 |
| 2024-11-05 | 20.700 | 20.870 | 20.320 | 20.850 | 20.468 | 2,698,780 |
| 2024-11-04 | 19.720 | 20.660 | 19.720 | 20.510 | 20.135 | 3,026,740 |
| 2024-11-01 | 21.080 | 21.080 | 19.750 | 19.800 | 19.438 | 3,047,471 |
| 2024-10-31 | 20.830 | 21.260 | 20.700 | 20.980 | 20.596 | 2,077,640 |
| 2024-10-30 | 21.240 | 21.330 | 20.620 | 20.910 | 20.527 | 1,845,740 |
| 2024-10-29 | 21.830 | 21.840 | 21.040 | 21.070 | 20.684 | 2,174,300 |
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.