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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	48.000	50.980	46.510	50.180	49.496	1,381,801
2023-04-26	51.500	52.490	48.890	49.310	48.637	1,654,607
2023-04-25	55.270	55.800	51.500	52.500	51.784	1,535,473
2023-04-24	57.550	58.980	54.350	55.400	54.644	2,253,385
2023-04-21	63.150	63.150	58.290	58.550	57.751	2,745,521
2023-04-20	61.800	64.880	61.800	63.150	62.289	2,732,110
2023-04-19	69.320	72.450	64.000	65.740	64.843	4,222,196
2023-04-18	63.890	68.880	62.390	68.450	67.516	3,581,924
2023-04-17	63.000	67.680	63.000	64.900	64.015	4,033,963
2023-04-14	63.500	64.370	59.220	63.750	62.881	3,905,405
2023-04-13	66.370	68.900	62.880	63.760	62.890	4,341,105
2023-04-12	70.550	71.800	65.230	67.800	66.875	5,635,389
2023-04-11	69.690	76.600	67.120	74.000	72.991	6,584,901
2023-04-10	65.000	67.520	65.000	67.520	66.599	2,126,133
2023-04-07	55.220	57.570	54.330	56.270	55.503	1,655,417
2023-04-06	53.770	56.550	53.250	54.600	53.855	1,956,711
2023-04-04	53.790	55.000	52.800	53.480	52.751	1,400,147
2023-04-03	49.680	55.550	49.680	53.800	53.066	2,858,156
2023-03-31	47.680	49.500	47.000	49.300	48.628	941,877
2023-03-30	48.500	48.850	47.370	47.730	47.079	697,346
2023-03-29	46.960	48.290	45.910	47.370	46.724	651,927
2023-03-28	48.910	49.050	46.750	47.000	46.359	1,158,940
2023-03-27	51.310	52.290	48.510	49.210	48.539	1,552,099
2023-03-24	48.400	51.990	48.010	51.000	50.304	2,736,382
2023-03-23	47.400	48.990	47.010	48.200	47.543	1,062,876
2023-03-22	46.380	48.480	46.010	47.400	46.754	1,464,163
2023-03-21	46.610	46.610	45.780	46.220	45.590	597,713
2023-03-20	46.200	47.310	44.800	46.510	45.876	954,676
2023-03-17	44.220	47.310	44.000	45.460	44.840	988,897
2023-03-16	44.340	45.540	44.000	44.690	44.081	571,778
2023-03-15	46.000	46.800	44.250	44.250	43.647	616,745
2023-03-14	43.410	45.480	43.240	45.000	44.386	687,401
2023-03-13	44.530	45.710	43.000	44.360	43.755	692,840
2023-03-10	44.380	46.300	43.740	45.070	44.455	1,161,426
2023-03-09	42.850	44.900	42.640	44.380	43.775	1,103,257
2023-03-08	41.510	43.130	41.080	42.330	41.753	807,150
2023-03-07	43.720	44.600	41.880	42.000	41.427	948,149
2023-03-06	45.000	45.130	43.500	43.750	43.153	749,643
2023-03-03	45.900	47.680	45.090	45.210	44.593	985,121
2023-03-02	46.140	46.720	44.590	44.910	44.298	399,216
2023-03-01	45.150	46.500	45.010	46.200	45.570	559,365
2023-02-28	44.990	45.880	44.180	45.120	44.505	469,094
2023-02-27	47.700	47.700	44.230	45.180	44.564	1,116,590
2023-02-24	47.050	48.880	46.800	47.450	46.803	928,442
2023-02-23	47.300	47.810	46.400	46.640	46.004	326,639
2023-02-22	47.310	47.550	46.640	47.310	46.665	500,504
2023-02-21	48.370	49.350	47.080	47.200	46.556	541,795
2023-02-20	47.520	48.670	46.000	48.280	47.622	1,074,934
2023-02-17	46.590	48.320	45.290	46.740	46.103	1,239,863
2023-02-16	47.850	49.360	46.280	46.600	45.964	986,446
2023-02-15	47.600	47.700	46.530	47.210	46.566	378,609
2023-02-14	48.450	49.460	47.210	47.550	46.901	691,435
2023-02-13	47.000	49.500	46.790	48.450	47.789	929,284
2023-02-10	49.300	49.390	47.160	47.420	46.773	706,009
2023-02-09	46.400	48.750	45.700	48.690	48.026	847,034
2023-02-08	47.200	48.200	46.310	46.400	45.767	653,349
2023-02-07	47.380	47.700	46.610	47.200	46.556	544,317
2023-02-06	47.760	48.040	46.500	46.950	46.310	888,523
2023-02-03	48.980	50.000	47.580	48.000	47.345	779,730
2023-02-02	48.960	50.550	47.900	48.690	48.026	1,123,900

← NewerPage 15 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.