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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	45.720	46.550	44.440	46.230	45.599	2,157,255
2024-04-23	44.660	46.710	44.660	45.010	44.396	1,758,170
2024-04-22	42.660	46.270	42.420	46.000	45.373	2,945,484
2024-04-19	46.630	46.630	43.810	44.020	43.420	3,315,929
2024-04-18	46.880	48.090	45.510	46.650	46.014	3,191,931
2024-04-17	44.370	47.500	44.370	46.880	46.241	3,829,821
2024-04-16	45.200	45.450	43.100	43.120	42.532	3,608,058
2024-04-15	45.740	46.660	44.550	45.200	44.584	2,967,294
2024-04-12	46.440	47.470	45.500	46.140	45.511	1,948,057
2024-04-11	45.980	47.200	45.730	45.740	45.116	2,145,320
2024-04-10	48.000	48.000	46.280	46.410	45.777	2,255,836
2024-04-09	47.800	48.440	47.010	48.100	47.444	2,376,182
2024-04-08	49.900	49.900	47.800	47.900	47.247	3,032,288
2024-04-03	49.970	50.340	48.300	49.710	49.032	2,614,449
2024-04-02	49.790	51.400	49.210	50.070	49.387	3,422,683
2024-04-01	49.660	50.270	48.510	49.950	49.269	3,514,235
2024-03-29	50.110	50.900	48.070	49.880	49.200	2,167,197
2024-03-28	50.130	52.260	49.600	49.950	49.269	3,652,507
2024-03-27	49.800	51.500	48.660	50.390	49.703	3,557,013
2024-03-26	50.190	51.490	49.810	50.370	49.683	2,551,752
2024-03-25	53.670	53.900	50.530	50.600	49.910	3,672,573
2024-03-22	51.880	53.910	51.880	53.240	52.514	4,000,770
2024-03-21	53.700	54.120	51.890	52.660	51.942	3,222,758
2024-03-20	52.480	54.030	52.140	53.940	53.204	3,845,753
2024-03-19	52.330	54.650	52.010	52.630	51.912	4,102,358
2024-03-18	52.470	53.100	51.000	52.610	51.892	5,632,453
2024-03-15	50.970	51.770	49.750	50.810	50.117	4,390,378
2024-03-14	51.740	52.990	51.110	51.950	51.241	3,538,051
2024-03-13	50.140	52.370	50.030	51.110	50.413	3,212,794
2024-03-12	49.800	51.400	49.650	49.990	49.308	2,171,765
2024-03-11	49.660	50.900	49.000	50.400	49.713	2,846,066
2024-03-08	48.280	50.260	47.900	49.840	49.160	3,551,626
2024-03-07	50.500	50.970	47.600	47.800	47.148	4,435,244
2024-03-06	49.350	52.700	48.990	51.000	50.304	4,359,798
2024-03-05	48.050	52.480	47.190	50.400	49.713	5,636,456
2024-03-04	47.670	49.590	46.830	48.500	47.839	4,086,355
2024-03-01	47.400	48.840	46.660	47.930	47.276	4,960,511
2024-02-29	43.000	48.280	42.800	47.960	47.306	5,636,988
2024-02-28	45.500	47.500	43.000	43.000	42.414	4,188,949
2024-02-27	44.150	46.800	44.150	46.460	45.826	4,057,340
2024-02-26	42.990	46.160	42.970	44.600	43.992	4,606,943
2024-02-23	41.000	42.600	40.650	42.600	42.019	3,339,739
2024-02-22	41.010	41.660	40.330	41.170	40.609	3,027,661
2024-02-21	40.700	43.120	40.080	40.850	40.293	3,021,070
2024-02-20	40.190	41.200	39.350	40.890	40.332	2,972,658
2024-02-19	42.410	42.500	39.530	40.020	39.474	4,117,332
2024-02-08	40.020	45.450	40.020	40.900	40.342	4,558,990
2024-02-07	37.700	40.450	37.110	40.200	39.652	5,540,988
2024-02-06	35.410	38.490	33.800	38.000	37.482	6,319,983
2024-02-05	35.410	37.990	32.980	35.200	34.720	5,830,618
2024-02-02	39.310	39.310	35.270	36.890	36.387	4,707,578
2024-02-01	38.700	39.850	37.380	39.040	38.508	4,999,331
2024-01-31	41.200	42.170	38.630	38.700	38.172	4,518,880
2024-01-30	47.100	47.100	41.400	41.650	41.082	5,064,624
2024-01-29	47.470	48.250	45.370	45.550	44.929	2,060,547
2024-01-26	48.600	48.600	46.500	46.640	46.004	2,131,289
2024-01-25	48.060	49.190	46.580	48.670	48.006	2,380,171
2024-01-24	50.600	50.800	47.130	48.060	47.405	2,966,985
2024-01-23	50.420	50.840	48.900	50.460	49.772	2,301,629
2024-01-22	52.630	52.990	50.200	50.670	49.979	1,847,885

← NewerPage 11 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.