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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	52.630	52.990	50.200	50.670	49.979	1,847,885
2024-01-19	52.400	55.350	51.990	53.050	52.326	2,495,039
2024-01-18	51.020	52.860	49.800	52.420	51.705	1,957,661
2024-01-17	53.330	53.330	52.000	52.000	51.291	1,211,313
2024-01-16	52.170	53.600	52.060	53.300	52.573	1,478,590
2024-01-15	51.600	51.600	51.600	51.600	50.896	0
2024-01-12	51.850	53.110	51.010	51.600	50.896	1,490,943
2024-01-11	51.000	53.190	49.840	52.210	51.498	3,400,948
2024-01-10	50.050	53.800	50.050	50.770	50.078	3,118,375
2024-01-09	50.790	51.600	49.360	50.870	50.176	3,557,541
2024-01-08	53.110	53.110	50.500	50.650	49.959	3,010,588
2024-01-05	57.500	57.500	52.810	53.380	52.652	3,126,294
2024-01-04	56.200	57.690	55.900	56.980	56.203	2,700,800
2024-01-03	55.000	56.860	54.200	56.280	55.512	3,270,888
2024-01-02	55.600	56.680	52.760	55.520	54.763	4,340,676
2023-12-29	53.880	55.970	53.600	55.560	54.802	3,838,124
2023-12-28	54.350	54.800	53.630	53.970	53.234	2,931,488
2023-12-27	53.200	55.100	53.020	54.130	53.392	3,376,021
2023-12-26	55.000	55.480	53.030	53.360	52.632	3,842,934
2023-12-25	53.600	55.080	53.350	54.300	53.559	1,838,521
2023-12-22	56.420	56.430	53.720	54.300	53.559	2,127,667
2023-12-21	57.020	57.020	54.550	56.100	55.335	2,936,122
2023-12-20	55.830	57.800	55.020	56.970	56.193	3,352,922
2023-12-19	54.820	56.280	54.500	55.730	54.970	2,883,583
2023-12-18	55.920	55.980	54.450	54.820	54.072	2,689,975
2023-12-15	58.350	58.370	55.680	55.980	55.217	3,374,722
2023-12-14	58.970	59.160	56.820	58.170	57.377	2,714,192
2023-12-13	56.450	59.500	56.400	58.440	57.643	5,285,522
2023-12-12	56.920	57.640	55.290	56.330	55.562	3,475,769
2023-12-11	55.180	57.810	54.200	56.920	56.144	5,334,058
2023-12-08	54.990	56.720	54.200	56.720	55.946	7,727,828
2023-12-07	52.660	55.180	51.910	54.790	54.043	5,947,659
2023-12-06	50.450	52.700	50.000	52.660	51.942	3,136,858
2023-12-05	51.500	51.770	50.430	50.450	49.762	2,104,765
2023-12-04	51.910	52.140	50.210	51.500	50.798	2,470,897
2023-12-01	52.130	52.220	50.400	51.480	50.778	3,041,335
2023-11-30	52.690	54.300	50.500	51.750	51.044	4,178,061
2023-11-29	54.360	57.350	52.900	53.050	52.326	6,501,527
2023-11-28	53.030	53.030	51.000	51.800	51.094	2,262,046
2023-11-27	52.350	53.500	51.700	52.880	52.159	3,377,185
2023-11-24	52.440	52.450	50.830	51.820	51.113	2,676,546
2023-11-23	52.210	52.980	51.090	52.910	52.188	2,223,568
2023-11-22	52.500	54.020	51.760	51.980	51.271	2,988,261
2023-11-21	51.170	53.740	51.170	52.690	51.971	3,147,984
2023-11-20	52.230	52.900	51.500	52.180	51.468	2,389,445
2023-11-17	51.150	52.540	50.910	52.320	51.606	2,431,319
2023-11-16	53.110	53.270	51.110	51.510	50.807	2,308,720
2023-11-15	53.270	53.900	52.000	52.850	52.129	2,897,394
2023-11-14	52.950	53.010	51.520	52.630	51.912	3,223,554
2023-11-13	51.610	53.800	50.710	52.950	52.228	5,577,027
2023-11-10	52.880	52.880	49.980	51.310	50.610	5,419,867
2023-11-09	53.960	54.800	51.980	52.500	51.784	4,623,441
2023-11-08	54.560	55.310	53.660	54.050	53.313	4,853,909
2023-11-07	54.400	55.800	53.000	54.900	54.151	7,461,661
2023-11-06	54.320	55.700	53.600	54.460	53.717	9,485,260
2023-11-03	50.050	53.500	50.050	52.560	51.843	9,685,487
2023-11-02	50.600	51.180	49.060	49.150	48.480	4,280,687
2023-11-01	51.400	52.990	49.350	49.930	49.249	4,384,578
2023-10-31	49.470	51.450	48.830	50.500	49.811	7,218,209
2023-10-30	46.400	50.480	45.500	49.360	48.687	12,622,700

← NewerPage 12 of 18 · 1,071 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.