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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	48.780	48.970	45.300	45.590	44.968	1,866,473
2023-07-26	48.840	51.560	47.700	49.630	48.953	1,209,850
2023-07-25	47.600	48.950	46.400	48.620	47.957	911,264
2023-07-24	46.700	48.140	46.600	47.300	46.655	667,727
2023-07-21	48.260	48.260	46.280	46.840	46.201	908,923
2023-07-20	50.100	50.600	48.000	48.080	47.424	1,103,598
2023-07-19	51.600	52.220	49.510	50.510	49.821	976,034
2023-07-18	52.100	54.490	51.560	52.000	51.291	978,730
2023-07-17	52.280	53.810	51.300	51.840	51.133	1,071,684
2023-07-14	54.700	55.730	53.240	53.540	52.810	1,081,958
2023-07-13	52.140	56.250	51.370	54.880	54.132	1,916,871
2023-07-12	54.080	56.930	52.050	52.120	51.409	1,442,694
2023-07-11	50.210	54.000	50.010	53.730	52.997	2,015,742
2023-07-10	51.920	52.750	50.000	50.600	49.910	872,341
2023-07-07	51.440	52.750	49.630	51.390	50.689	1,298,770
2023-07-06	51.450	51.900	50.500	50.880	50.186	507,413
2023-07-05	51.500	52.900	50.800	51.620	50.916	994,650
2023-07-04	50.830	53.620	49.700	51.310	50.610	1,511,382
2023-07-03	51.230	51.700	50.030	50.750	50.058	754,021
2023-06-30	50.000	52.220	49.980	51.140	50.443	760,401
2023-06-29	49.450	52.200	49.200	51.300	50.600	1,327,634
2023-06-28	50.050	50.750	48.480	49.460	48.785	835,705
2023-06-27	51.400	52.660	50.010	50.340	49.653	1,015,285
2023-06-26	51.500	52.900	50.720	51.660	50.955	1,182,628
2023-06-21	55.180	55.180	51.840	51.950	51.241	1,201,443
2023-06-20	56.000	56.200	53.800	55.180	54.427	1,411,603
2023-06-19	54.080	56.270	53.320	55.790	55.029	1,425,063
2023-06-16	56.500	56.830	54.280	54.460	53.717	2,234,955
2023-06-15	58.000	59.280	56.550	56.610	55.838	1,039,337
2023-06-14	57.750	59.700	57.400	58.710	57.909	1,452,172
2023-06-13	56.990	58.400	56.140	57.600	56.814	984,498
2023-06-12	56.830	58.000	54.710	57.180	56.400	1,544,672
2023-06-09	56.170	57.290	53.620	55.860	55.098	974,711
2023-06-08	56.460	56.980	55.100	55.660	54.901	925,899
2023-06-07	56.350	58.000	54.810	56.470	55.700	1,054,728
2023-06-06	57.710	58.080	55.510	55.800	55.039	989,726
2023-06-05	57.660	61.000	55.110	58.000	57.209	2,594,746
2023-06-02	60.000	64.580	58.000	58.000	57.209	2,838,233
2023-06-01	57.470	61.200	55.300	60.000	59.182	2,219,728
2023-05-31	57.000	57.930	56.030	57.880	57.091	1,087,318
2023-05-30	57.010	58.040	56.140	57.240	56.459	944,456
2023-05-29	56.730	58.890	56.060	58.170	57.377	1,425,719
2023-05-26	58.500	59.300	56.500	56.910	56.134	795,432
2023-05-25	57.610	59.800	56.640	57.350	56.568	655,121
2023-05-24	57.200	58.500	56.340	57.870	57.081	1,122,158
2023-05-23	61.170	61.170	57.500	57.880	57.091	990,156
2023-05-22	62.000	62.000	59.000	61.200	60.365	1,024,490
2023-05-19	59.340	65.500	59.340	61.290	60.454	1,220,412
2023-05-18	60.000	60.200	58.110	59.340	58.531	510,874
2023-05-17	59.800	61.130	58.350	59.500	58.689	638,127
2023-05-16	56.900	61.220	56.090	59.800	58.984	1,133,908
2023-05-15	55.910	58.000	55.100	57.820	57.031	737,611
2023-05-12	58.400	59.400	56.800	56.910	56.134	842,700
2023-05-11	57.210	59.570	56.020	58.360	57.564	1,407,009
2023-05-10	54.450	57.570	54.000	57.090	56.311	1,358,599
2023-05-09	54.000	57.500	52.480	54.760	54.013	1,732,089
2023-05-08	51.080	59.000	50.900	54.350	53.609	1,860,089
2023-05-05	51.250	52.200	50.210	51.080	50.383	1,368,154
2023-05-04	50.560	53.210	50.450	50.950	50.255	1,652,378
2023-04-28	49.200	52.080	49.200	50.810	50.117	1,417,222

← NewerPage 14 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.