SmartSens Technology (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	100.58	102.60	97.530	97.530	97.530	8,075,742
2026-10-15	94.190	100.49	94.000	100.14	100.14	11,469,224
2026-10-14	97.510	99.880	96.030	96.310	96.310	6,583,962
2026-10-13	96.180	98.380	94.100	97.340	97.340	4,881,055
2026-10-12	96.700	98.890	95.790	97.200	97.200	5,099,247
2026-10-09	94.210	98.480	94.100	97.050	97.050	6,206,931
2026-10-08	97.790	99.960	94.310	95.160	95.160	5,704,892
2026-09-30	94.400	98.610	94.400	97.880	97.880	8,348,275
2026-09-29	91.530	94.870	91.490	94.010	94.010	3,859,756
2026-09-28	92.910	94.000	90.620	92.150	92.150	4,338,510
2026-09-24	95.000	95.800	93.310	93.410	93.410	3,339,903
2026-09-23	98.110	98.110	95.220	95.630	95.630	4,433,611
2026-09-22	93.390	99.860	93.390	96.940	96.940	11,283,309
2026-09-21	94.200	94.490	92.000	92.350	92.350	5,352,752
2026-09-18	90.850	95.470	90.270	94.250	94.250	10,188,424
2026-09-17	91.720	92.720	89.000	90.150	90.150	5,232,855
2026-09-16	93.880	93.880	90.890	92.340	92.340	5,582,803
2026-09-15	92.600	93.300	91.630	92.340	92.340	2,389,899
2026-09-14	91.700	93.790	90.700	92.700	92.700	2,488,050
2026-09-11	91.980	92.770	89.330	92.530	92.530	4,117,994
2026-09-10	92.250	92.410	90.780	91.400	91.400	2,745,675
2026-09-09	92.260	94.780	91.420	92.510	92.510	3,567,713
2026-09-08	92.280	92.480	90.000	91.750	91.750	4,420,406
2026-09-07	93.550	93.810	92.090	92.380	92.380	5,131,469
2026-09-04	93.700	95.560	92.480	92.970	92.970	3,841,163
2026-09-03	94.800	95.120	91.900	93.330	93.330	4,514,412
2026-09-02	95.880	96.490	94.200	94.300	94.300	5,314,385
2026-09-01	98.510	99.500	95.610	96.800	96.800	4,900,663
2026-08-31	96.850	99.500	96.010	99.300	99.300	4,755,225
2026-08-28	99.220	100.34	97.880	97.970	97.970	4,872,307
2026-08-27	99.010	100.10	98.100	99.380	99.380	5,754,411
2026-08-26	99.980	99.980	97.560	97.810	97.810	4,574,568
2026-08-25	96.500	100.15	95.230	99.200	99.200	5,589,891
2026-08-24	97.970	98.800	94.400	96.780	96.780	5,818,872
2026-08-21	97.160	99.360	96.320	98.000	98.000	4,909,950
2026-08-20	95.080	100.15	94.580	97.300	97.300	6,725,466
2026-08-19	98.680	99.000	94.170	94.580	94.580	9,152,562
2026-08-18	100.99	102.48	98.800	99.840	99.840	6,999,948
2026-08-17	97.380	101.65	97.000	101.37	101.37	8,837,056
2026-08-14	97.020	99.590	96.700	97.310	97.310	5,042,403
2026-08-13	98.990	101.60	96.990	96.990	96.990	7,574,374
2026-08-12	98.210	99.880	97.260	98.490	98.490	5,525,857
2026-08-11	94.650	99.880	94.510	99.250	99.250	9,632,896
2026-08-10	93.890	96.710	91.380	96.400	96.400	9,353,733
2026-08-07	91.210	94.470	90.220	93.890	93.890	10,024,332
2026-08-06	89.600	91.500	88.310	91.450	91.450	8,991,334
2026-08-05	89.560	91.730	88.880	90.500	90.500	9,995,912
2026-08-04	90.890	91.420	88.500	89.910	89.910	7,962,686
2026-08-03	91.510	92.030	89.220	90.460	90.460	8,536,357
2026-07-31	95.500	96.830	91.670	92.030	92.030	10,101,595
2026-07-30	95.000	96.300	91.240	92.060	92.060	8,897,131
2026-07-29	92.620	96.660	92.010	95.820	95.820	9,743,310
2026-07-28	94.110	94.890	91.670	92.300	92.300	6,823,646
2026-07-27	91.080	96.700	89.470	95.950	95.950	9,433,042
2026-07-24	88.500	93.800	88.070	91.080	91.080	8,954,484
2026-07-23	91.600	92.300	88.040	90.000	90.000	8,001,784
2026-07-22	94.600	95.680	90.600	91.600	91.600	10,812,156
2026-07-21	91.850	96.940	91.850	96.120	96.120	11,255,086
2026-07-20	90.850	93.440	88.260	92.550	92.550	12,382,328

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.8800 CNY
2025-12-03	0.1250 CNY
2025-06-30	0.1500 CNY
2024-07-11	0.1650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.