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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	40.610	45.000	40.510	44.600	43.992	5,473,592
2023-10-26	41.150	41.660	40.040	40.700	40.145	3,567,194
2023-10-25	42.000	42.060	39.970	41.800	41.230	4,997,839
2023-10-24	42.200	43.340	41.030	41.850	41.279	4,539,091
2023-10-23	43.790	44.260	41.700	42.230	41.654	3,050,090
2023-10-20	44.300	44.890	43.060	44.270	43.666	2,461,887
2023-10-19	44.800	46.750	44.350	44.960	44.347	2,331,194
2023-10-18	46.480	48.270	44.200	45.550	44.929	3,455,000
2023-10-17	48.560	49.570	45.010	46.920	46.280	3,790,105
2023-10-16	50.000	50.470	48.160	48.960	48.292	4,231,595
2023-10-13	48.470	50.140	47.600	49.710	49.032	4,902,242
2023-10-12	49.800	50.820	48.940	49.210	48.539	3,488,143
2023-10-11	44.580	53.000	44.370	49.750	49.071	9,395,491
2023-10-10	43.140	45.130	42.350	44.480	43.873	2,940,237
2023-10-09	44.250	44.990	42.440	43.140	42.552	1,917,341
2023-09-28	44.200	45.600	42.700	44.700	44.090	3,061,683
2023-09-27	44.640	45.100	43.760	44.200	43.597	2,528,694
2023-09-26	47.810	48.300	44.100	45.130	44.515	5,564,825
2023-09-25	52.000	52.010	47.000	48.650	47.986	3,872,413
2023-09-22	49.310	52.880	48.500	52.000	51.291	4,898,392
2023-09-21	49.960	49.990	47.610	49.280	48.608	2,111,220
2023-09-20	49.590	50.780	48.770	48.960	48.292	1,728,374
2023-09-19	52.930	54.000	49.780	49.850	49.170	4,368,888
2023-09-18	51.050	55.600	51.020	53.720	52.987	5,351,760
2023-09-15	50.350	59.740	49.990	55.000	54.250	9,620,269
2023-09-14	49.480	51.000	48.660	49.780	49.101	3,866,733
2023-09-13	46.460	49.500	46.000	49.480	48.805	3,992,289
2023-09-12	46.150	48.850	45.880	47.100	46.458	2,365,716
2023-09-11	46.270	47.730	45.940	46.150	45.521	1,960,045
2023-09-08	45.650	46.880	45.600	46.120	45.491	1,295,490
2023-09-07	47.650	47.650	45.660	46.700	46.063	1,804,284
2023-09-06	47.390	48.000	46.000	47.720	47.069	1,511,927
2023-09-05	47.000	47.660	46.200	47.130	46.487	2,231,839
2023-09-04	46.110	46.900	44.780	46.460	45.826	1,777,762
2023-09-01	46.510	46.520	44.890	46.070	45.442	1,571,680
2023-08-31	46.350	47.470	45.800	46.890	46.250	1,650,209
2023-08-30	45.000	48.700	45.000	46.840	46.201	3,439,503
2023-08-29	40.510	45.210	40.510	44.320	43.716	2,298,235
2023-08-28	44.380	45.980	40.830	41.200	40.638	1,466,030
2023-08-25	43.260	43.980	41.480	43.300	42.709	938,118
2023-08-24	43.880	44.300	43.120	43.290	42.700	947,180
2023-08-23	45.860	45.980	43.100	43.280	42.690	1,123,707
2023-08-22	44.020	45.600	43.040	45.140	44.524	930,005
2023-08-21	44.880	45.530	43.960	44.720	44.110	1,327,931
2023-08-18	44.600	46.300	44.000	44.980	44.367	1,394,980
2023-08-17	43.680	45.000	42.160	44.420	43.814	1,460,432
2023-08-16	44.940	45.000	44.000	44.320	43.716	1,216,918
2023-08-15	45.810	45.810	44.300	44.990	44.376	1,172,339
2023-08-14	45.830	46.350	44.610	46.020	45.392	905,709
2023-08-11	47.090	47.750	45.930	46.050	45.422	822,320
2023-08-10	47.890	47.890	46.200	47.230	46.586	924,018
2023-08-09	48.150	48.250	47.140	47.400	46.754	334,625
2023-08-08	48.290	48.870	47.010	47.830	47.178	855,384
2023-08-07	48.450	48.970	47.400	48.000	47.345	867,132
2023-08-04	51.550	51.550	47.890	49.330	48.657	1,366,818
2023-08-03	50.200	50.500	48.950	50.080	49.397	1,117,967
2023-08-02	48.450	50.200	47.050	49.750	49.071	1,632,045
2023-08-01	47.180	48.850	45.910	48.080	47.424	1,615,918
2023-07-31	45.600	47.610	44.520	46.610	45.974	1,409,154
2023-07-28	45.000	46.500	43.000	45.620	44.998	1,612,390

← NewerPage 13 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.