Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.430	40.580	36.890	40.210	40.210	9,175,680
2026-10-19	38.430	39.500	35.300	37.750	37.750	7,841,585
2026-10-16	38.430	38.600	35.500	35.930	35.930	5,342,399
2026-10-15	35.850	39.550	35.850	37.680	37.680	5,672,356
2026-10-14	37.660	39.170	37.000	37.660	37.660	5,387,107
2026-10-13	35.640	38.240	34.770	37.510	37.510	6,376,460
2026-10-12	40.240	40.240	36.940	36.940	36.940	6,375,052
2026-10-09	41.180	41.760	38.750	40.640	40.640	9,283,125
2026-10-08	40.500	43.430	39.700	41.620	41.620	13,852,699
2026-09-30	36.350	39.960	36.350	39.960	39.960	8,018,960
2026-09-29	35.810	36.740	35.630	36.330	36.330	4,146,613
2026-09-28	35.650	37.880	35.650	36.070	36.070	6,316,689
2026-09-24	37.250	38.080	35.600	35.600	35.600	7,077,959
2026-09-23	37.350	39.170	36.860	37.620	37.620	10,040,270
2026-09-22	34.710	37.750	34.710	37.750	37.750	8,760,040
2026-09-21	33.770	34.580	33.750	34.320	34.320	1,430,248
2026-09-18	33.680	34.030	33.530	33.910	33.910	2,031,999
2026-09-17	32.630	33.930	32.310	33.530	33.530	2,326,500
2026-09-16	31.790	32.750	31.490	32.690	32.690	1,211,000
2026-09-15	32.030	32.420	31.760	31.770	31.770	1,011,700
2026-09-14	31.500	32.640	31.440	32.300	32.300	1,032,300
2026-09-11	32.280	32.280	31.000	31.990	31.990	1,564,200
2026-09-10	32.930	33.060	32.330	32.510	32.510	1,439,340
2026-09-09	33.070	33.900	32.930	33.220	33.220	1,914,123
2026-09-08	33.530	33.790	33.000	33.050	33.050	2,111,900
2026-09-07	33.270	33.930	33.110	33.300	33.300	2,287,100
2026-09-04	33.620	35.450	33.520	33.520	33.520	4,090,640
2026-09-03	33.210	34.900	32.930	33.340	33.340	3,183,820
2026-09-02	33.150	33.330	32.380	32.720	32.720	1,964,280
2026-09-01	34.550	34.620	33.200	33.480	33.480	2,298,832
2026-08-31	33.020	34.620	32.860	34.480	34.480	2,596,920
2026-08-28	34.900	35.130	34.440	34.650	34.650	2,020,583
2026-08-27	34.310	35.260	34.170	34.900	34.900	1,776,500
2026-08-26	34.800	36.240	33.910	34.380	34.380	1,779,500
2026-08-25	33.570	34.730	32.950	34.540	34.540	1,735,920
2026-08-24	34.970	34.990	33.080	33.800	33.800	2,156,900
2026-08-21	33.860	34.560	33.040	34.380	34.380	1,622,048
2026-08-20	33.590	34.310	33.380	33.750	33.750	1,778,900
2026-08-19	35.010	35.390	33.200	33.200	33.200	2,333,980
2026-08-18	35.800	36.590	35.200	35.870	35.870	2,071,280
2026-08-17	34.820	36.030	34.670	35.980	35.980	2,180,500
2026-08-14	34.800	35.110	34.450	34.980	34.980	1,951,800
2026-08-13	35.850	36.210	34.810	34.810	34.810	2,806,800
2026-08-12	35.140	35.960	34.850	35.880	35.880	2,942,500
2026-08-11	34.750	35.600	34.300	35.180	35.180	3,888,100
2026-08-10	34.600	34.880	34.030	34.640	34.640	2,962,250
2026-08-07	34.250	34.690	33.380	34.590	34.590	4,077,150
2026-08-06	33.500	34.610	33.000	34.250	34.250	5,277,100
2026-08-05	34.030	34.100	32.660	33.600	33.600	6,790,368
2026-08-04	30.460	33.280	30.330	33.280	33.280	3,127,100
2026-08-03	29.710	30.390	29.560	30.250	30.250	2,807,040
2026-07-31	29.770	30.870	29.740	30.060	30.060	3,288,240
2026-07-30	30.590	30.590	28.650	28.880	28.880	2,662,200
2026-07-29	31.370	31.370	29.620	30.720	30.720	2,470,200
2026-07-28	31.050	32.480	31.030	31.160	31.160	2,463,501
2026-07-27	30.490	31.570	30.150	31.560	31.560	2,364,120
2026-07-24	30.800	31.430	30.300	30.630	30.630	2,758,761
2026-07-23	29.700	31.600	29.520	31.500	31.500	3,547,261
2026-07-22	29.930	30.740	29.500	29.760	29.760	3,370,411
2026-07-21	29.680	30.090	26.380	30.090	30.090	5,215,862

Page 1 of 19 · 1,125 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.