Shanghai Smart Control Co. Ltd. historical data

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

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

← NewerPage 8 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.