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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	57.870	57.870	54.050	54.320	53.751	4,664,681
2024-07-22	56.750	58.500	56.750	57.020	56.422	5,705,525
2024-07-19	56.640	58.100	56.040	56.400	55.809	4,581,158
2024-07-18	56.360	57.300	54.690	56.630	56.036	5,206,543
2024-07-17	56.910	57.100	55.400	56.070	55.482	4,540,662
2024-07-16	56.650	57.000	54.560	56.740	56.145	9,401,454
2024-07-15	53.960	54.750	53.030	53.960	53.394	3,501,348
2024-07-12	52.020	54.460	52.020	53.880	53.315	3,144,500
2024-07-11	52.230	53.250	50.800	53.200	52.642	3,749,012
2024-07-10	51.020	52.130	50.500	51.700	50.995	2,729,426
2024-07-09	47.620	52.050	47.600	51.190	50.492	4,559,864
2024-07-08	49.400	50.000	48.290	48.490	47.829	2,952,219
2024-07-05	46.740	46.740	46.740	46.740	46.103	0
2024-07-04	47.410	48.000	46.700	46.740	46.103	1,666,627
2024-07-03	48.100	48.700	47.400	47.700	47.049	2,045,146
2024-07-02	48.840	49.740	48.130	48.370	47.710	2,238,540
2024-07-01	47.810	50.180	47.360	48.950	48.282	3,781,377
2024-06-28	47.560	49.160	47.250	48.500	47.839	2,131,882
2024-06-27	47.600	49.500	47.400	47.740	47.089	2,862,901
2024-06-26	47.500	48.300	46.660	47.960	47.306	1,816,120
2024-06-25	48.600	49.240	46.710	47.000	46.359	2,714,596
2024-06-24	50.360	51.000	48.570	48.790	48.125	3,601,511
2024-06-21	49.000	50.880	48.480	49.960	49.279	3,237,315
2024-06-20	49.480	51.400	48.980	49.410	48.736	3,722,116
2024-06-19	49.570	49.960	48.550	49.480	48.805	2,768,333
2024-06-18	50.550	50.880	48.330	49.130	48.460	3,930,226
2024-06-17	49.200	51.090	49.000	50.230	49.545	5,372,017
2024-06-14	51.330	52.460	49.110	50.450	49.762	10,388,026
2024-06-13	49.500	52.320	49.060	51.620	50.916	6,933,530
2024-06-12	48.740	50.000	48.740	49.120	48.450	3,295,205
2024-06-11	48.450	49.320	47.630	49.270	48.598	4,380,104
2024-06-07	50.250	50.500	47.910	48.320	47.661	3,008,347
2024-06-06	49.360	50.180	48.900	49.100	48.430	3,802,938
2024-06-05	47.820	49.390	47.820	48.790	48.125	2,014,357
2024-06-04	48.500	49.110	47.350	48.250	47.592	3,040,442
2024-06-03	46.350	49.770	45.500	48.960	48.292	7,995,190
2024-05-31	44.500	45.790	44.310	45.000	44.386	2,353,859
2024-05-30	44.230	45.020	43.600	44.510	43.903	2,080,312
2024-05-29	45.000	45.650	44.010	44.180	43.577	1,648,658
2024-05-28	45.730	46.420	44.710	44.970	44.357	2,053,114
2024-05-27	44.930	45.860	43.800	45.800	45.175	2,226,364
2024-05-24	44.820	45.470	44.410	45.000	44.386	2,584,194
2024-05-23	45.390	45.740	44.800	45.130	44.515	2,129,465
2024-05-22	45.200	45.430	43.410	45.310	44.692	3,634,593
2024-05-21	46.000	46.760	44.010	44.110	43.508	3,665,915
2024-05-20	47.190	48.430	46.320	46.400	45.767	2,482,800
2024-05-17	45.490	47.480	44.900	47.330	46.684	3,463,388
2024-05-16	45.000	46.300	44.660	45.130	44.515	3,622,351
2024-05-15	44.430	45.430	43.700	44.490	43.883	2,796,788
2024-05-14	44.300	45.220	44.030	44.240	43.637	2,095,760
2024-05-13	46.450	46.450	43.420	43.930	43.331	3,558,531
2024-05-10	48.350	48.580	46.350	46.500	45.866	2,031,981
2024-05-09	47.110	48.470	47.080	48.020	47.365	1,633,098
2024-05-08	48.750	48.750	46.920	47.280	46.635	1,721,947
2024-05-07	49.600	50.200	48.100	48.410	47.750	2,163,421
2024-05-06	49.260	50.710	48.870	49.690	49.012	3,298,781
2024-04-30	49.500	49.500	48.000	48.300	47.641	2,044,792
2024-04-29	48.000	49.260	47.350	49.080	48.411	2,788,522
2024-04-26	45.540	47.660	45.540	47.310	46.665	2,002,189
2024-04-25	45.900	46.970	45.510	45.910	45.284	1,602,770

← NewerPage 10 of 18 · 1,070 trading daysOlder →

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.