Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	21.520	21.710	21.500	21.690	21.293	1,984,081
2024-10-25	21.150	21.680	21.150	21.520	21.126	1,736,440
2024-10-24	21.340	21.520	21.180	21.350	20.959	1,549,340
2024-10-23	21.630	21.760	21.340	21.400	21.008	2,375,301
2024-10-22	21.630	21.860	21.330	21.600	21.205	2,478,580
2024-10-21	21.000	21.730	21.000	21.530	21.136	3,289,060
2024-10-18	20.260	21.230	20.160	20.900	20.517	2,389,514
2024-10-17	20.330	20.770	20.250	20.260	19.889	1,680,420
2024-10-16	20.220	20.620	20.040	20.330	19.958	1,652,840
2024-10-15	21.010	21.110	20.470	20.480	20.105	1,962,740
2024-10-14	20.130	20.930	20.130	20.880	20.498	2,573,320
2024-10-11	21.110	21.200	19.840	20.080	19.712	2,803,943
2024-10-10	21.420	21.800	20.920	21.100	20.714	2,826,698
2024-10-09	22.300	22.490	20.990	21.000	20.616	4,244,961
2024-10-08	24.200	24.200	21.610	23.210	22.785	6,927,146
2024-09-30	20.770	22.080	20.310	22.020	21.617	6,337,401
2024-09-27	19.480	20.400	19.450	20.180	19.811	3,986,901
2024-09-26	18.820	19.420	18.720	19.410	19.055	2,288,700
2024-09-25	18.900	19.200	18.770	18.810	18.466	2,209,900
2024-09-24	18.460	18.790	18.130	18.790	18.446	1,743,500
2024-09-23	18.460	18.600	18.200	18.440	18.102	1,066,300
2024-09-20	18.380	18.550	18.180	18.450	18.112	1,103,700
2024-09-19	18.000	18.270	17.850	18.250	17.916	1,151,040
2024-09-18	17.900	18.010	17.530	17.870	17.543	1,051,800
2024-09-13	18.300	18.430	17.910	17.920	17.592	1,398,600
2024-09-12	18.630	18.820	18.250	18.320	17.985	1,139,900
2024-09-11	18.670	18.780	18.450	18.560	18.220	1,035,540
2024-09-10	18.450	18.730	18.280	18.670	18.328	902,300
2024-09-09	18.540	18.700	18.270	18.500	18.161	1,049,280
2024-09-06	19.320	19.320	18.550	18.580	18.240	1,514,100
2024-09-05	18.980	19.200	18.910	19.160	18.809	1,079,290
2024-09-04	18.980	19.110	18.820	18.970	18.623	1,157,900
2024-09-03	18.770	19.080	18.750	19.000	18.652	1,274,340
2024-09-02	19.200	19.200	18.700	18.740	18.397	1,370,421
2024-08-30	18.630	19.260	18.620	18.930	18.584	1,975,720
2024-08-29	18.390	18.810	18.310	18.690	18.348	1,466,800
2024-08-28	18.230	18.770	18.140	18.410	18.073	1,633,640
2024-08-27	18.670	18.680	18.150	18.240	17.906	1,440,099
2024-08-26	18.660	18.990	18.640	18.670	18.328	1,487,801
2024-08-23	18.480	18.780	18.310	18.580	18.240	1,502,401
2024-08-22	19.800	19.940	18.650	18.660	18.318	3,326,040
2024-08-21	18.940	20.100	18.820	19.730	19.369	4,206,001
2024-08-20	19.120	19.140	18.660	18.920	18.574	1,694,600
2024-08-19	19.000	19.320	18.900	19.140	18.790	1,545,100
2024-08-16	19.450	19.660	19.190	19.190	18.839	2,258,200
2024-08-15	19.050	19.450	18.900	19.440	19.084	2,069,800
2024-08-14	19.280	19.440	19.110	19.230	18.878	2,038,800
2024-08-13	19.220	19.240	18.790	19.220	18.868	1,949,460
2024-08-12	19.110	19.330	18.640	19.150	18.799	2,873,344
2024-08-09	19.350	19.450	19.100	19.110	18.760	2,709,600
2024-08-08	19.900	19.970	19.140	19.270	18.917	4,637,686
2024-08-07	20.290	20.570	19.680	20.000	19.634	5,629,244
2024-08-06	21.750	21.790	20.070	20.510	20.135	8,381,444
2024-08-05	23.300	23.500	21.810	21.810	21.411	7,528,486
2024-08-02	21.680	24.230	21.400	24.230	23.787	9,735,024
2024-08-01	21.070	22.150	21.000	22.030	21.627	8,479,341
2024-07-31	20.500	21.880	20.400	21.310	20.920	7,148,726
2024-07-30	20.390	21.190	20.050	20.660	20.282	5,094,840
2024-07-29	20.510	21.320	20.280	20.490	20.115	5,665,463
2024-07-26	20.630	21.140	20.110	20.230	19.860	7,887,603

← NewerPage 9 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.