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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	47.110	48.510	47.110	47.850	47.197	767,564
2023-01-31	49.800	49.990	46.930	47.100	46.458	1,240,453
2023-01-30	48.300	51.500	48.110	50.000	49.318	1,490,845
2023-01-20	49.970	50.770	48.000	48.300	47.641	1,470,524
2023-01-19	49.480	50.990	48.800	49.680	49.002	1,264,387
2023-01-18	48.430	49.800	47.300	49.480	48.805	1,725,246
2023-01-17	44.300	48.550	43.480	48.190	47.533	2,656,156
2023-01-16	41.980	44.880	41.980	43.600	43.005	1,145,302
2023-01-13	43.840	43.840	42.060	42.300	41.723	384,369
2023-01-12	42.530	43.540	42.530	43.020	42.433	393,317
2023-01-11	43.600	44.800	42.720	43.000	42.414	933,786
2023-01-10	42.110	45.990	42.110	44.110	43.508	1,447,523
2023-01-09	41.120	42.980	41.100	42.470	41.891	896,275
2023-01-06	40.000	42.500	39.800	41.080	40.520	940,370
2023-01-05	40.000	40.910	39.600	40.430	39.879	434,682
2023-01-04	41.810	41.980	39.200	40.200	39.652	918,802
2023-01-03	38.300	42.000	38.300	41.390	40.826	850,848
2022-12-30	40.700	40.890	38.590	38.800	38.271	707,878
2022-12-29	41.000	41.700	40.000	40.130	39.583	517,590
2022-12-28	42.100	42.550	41.100	41.200	40.638	405,321
2022-12-27	42.880	43.960	41.490	42.550	41.970	791,386
2022-12-26	40.760	43.070	40.440	42.880	42.295	785,939
2022-12-23	41.050	41.700	40.200	40.770	40.214	733,874
2022-12-22	43.000	43.030	40.860	41.470	40.904	590,964
2022-12-21	43.110	44.050	42.040	42.500	41.920	508,169
2022-12-20	44.250	44.500	43.610	43.870	43.272	282,673
2022-12-19	46.250	46.500	43.990	44.250	43.647	593,463
2022-12-16	47.720	47.720	45.720	46.250	45.619	635,127
2022-12-15	47.000	48.210	46.200	47.280	46.635	902,711
2022-12-14	50.190	51.990	46.830	46.950	46.310	1,578,367
2022-12-13	49.900	50.280	48.680	49.180	48.509	1,149,374
2022-12-12	46.000	50.500	45.250	49.690	49.012	2,082,316
2022-12-09	44.950	47.880	43.800	46.510	45.876	1,774,319
2022-12-08	45.020	45.480	43.890	44.180	43.577	743,356
2022-12-07	46.090	46.580	44.680	45.280	44.662	1,333,611
2022-12-06	44.990	47.300	44.560	46.120	45.491	1,655,477
2022-12-05	45.080	45.880	43.920	45.010	44.396	1,822,126
2022-12-02	44.580	46.200	44.000	45.190	44.574	1,235,410
2022-12-01	43.000	46.630	42.880	44.150	43.548	1,940,768
2022-11-30	42.890	44.200	42.310	42.560	41.980	686,026
2022-11-29	42.900	43.460	41.240	43.200	42.611	976,895
2022-11-28	41.940	42.880	41.080	41.970	41.398	1,044,019
2022-11-25	44.120	44.840	42.700	42.800	42.216	1,170,081
2022-11-24	44.770	45.410	43.800	44.400	43.794	1,139,016
2022-11-23	45.940	47.190	44.740	44.860	44.248	1,634,373
2022-11-22	47.230	48.930	45.030	45.490	44.870	2,305,682
2022-11-21	44.980	47.530	44.020	46.760	46.122	2,344,207
2022-11-18	46.900	48.170	45.300	45.340	44.722	1,933,439
2022-11-17	44.970	47.510	43.660	47.260	46.615	2,170,701
2022-11-16	45.710	47.070	44.000	45.900	45.274	2,851,442
2022-11-15	42.800	45.780	41.770	44.600	43.992	2,800,849
2022-11-14	43.840	43.880	41.700	42.050	41.477	1,559,519
2022-11-11	42.200	46.950	42.200	43.880	43.282	2,785,861
2022-11-10	41.420	42.350	40.180	40.660	40.105	1,135,790
2022-11-09	43.290	44.300	41.510	41.600	41.033	1,369,624
2022-11-08	45.000	45.000	42.600	42.840	42.256	1,728,398
2022-11-07	41.700	45.670	41.650	44.990	44.376	3,376,039
2022-11-04	40.500	42.700	39.660	41.950	41.378	2,702,752
2022-11-03	37.600	40.870	37.370	39.870	39.326	2,118,395
2022-11-02	35.400	38.100	34.710	37.560	37.048	1,833,622

← NewerPage 16 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.