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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	35.390	35.800	34.200	35.000	34.523	1,587,013
2022-10-31	34.080	36.320	34.080	35.320	34.838	869,168
2022-10-28	36.730	37.940	35.860	36.020	35.529	968,217
2022-10-27	38.280	38.700	36.990	37.260	36.752	980,158
2022-10-26	37.000	38.900	36.390	38.430	37.906	1,203,293
2022-10-25	37.990	38.830	36.470	36.990	36.486	884,296
2022-10-24	37.780	38.750	36.950	37.000	36.495	869,943
2022-10-21	39.520	39.520	36.770	37.780	37.265	1,040,008
2022-10-20	36.670	39.470	36.200	38.390	37.866	1,187,770
2022-10-19	37.300	37.990	37.070	37.250	36.742	521,985
2022-10-18	39.590	39.800	37.710	37.780	37.265	1,193,520
2022-10-17	38.970	41.000	38.540	39.590	39.050	1,084,292
2022-10-14	37.900	39.190	36.920	39.000	38.468	1,244,811
2022-10-13	36.480	38.200	36.300	36.730	36.229	1,015,118
2022-10-12	34.950	36.650	34.000	36.630	36.130	1,325,075
2022-10-11	37.500	37.910	34.000	35.120	34.641	1,504,334
2022-10-10	39.600	39.600	37.110	37.560	37.048	1,015,348
2022-09-30	42.210	42.350	39.960	40.000	39.454	949,869
2022-09-29	41.000	42.830	41.000	41.890	41.319	720,610
2022-09-28	43.100	43.100	40.930	40.930	40.372	866,502
2022-09-27	42.430	44.100	42.350	43.220	42.631	959,392
2022-09-26	41.800	43.470	40.980	42.350	41.772	1,271,663
2022-09-23	45.470	46.110	41.600	42.230	41.654	1,769,843
2022-09-22	45.800	46.800	44.660	45.500	44.879	1,021,804
2022-09-21	45.680	46.340	44.000	45.410	44.791	821,900
2022-09-20	46.000	47.540	45.620	45.990	45.363	915,861
2022-09-19	47.660	48.300	45.440	46.200	45.570	1,190,082
2022-09-16	48.380	49.480	47.690	47.930	47.276	932,589
2022-09-15	51.060	51.950	47.120	48.380	47.720	1,613,969
2022-09-14	50.000	51.980	49.880	51.670	50.965	1,224,951
2022-09-13	49.550	52.800	49.220	51.220	50.521	1,694,611
2022-09-09	50.050	50.970	48.660	49.550	48.874	667,635
2022-09-08	50.200	52.370	49.500	50.300	49.614	1,363,215
2022-09-07	47.180	50.870	47.080	49.810	49.131	1,736,921
2022-09-06	47.060	47.800	46.220	46.900	46.260	1,037,350
2022-09-05	49.000	49.200	46.500	47.060	46.418	1,153,825
2022-09-02	49.040	49.300	47.810	49.270	48.598	539,776
2022-09-01	49.200	50.670	48.000	48.290	47.631	833,138
2022-08-31	50.890	51.400	48.520	48.750	48.085	991,342
2022-08-30	51.660	52.690	50.610	50.900	50.206	872,182
2022-08-29	49.100	52.300	48.020	51.590	50.886	1,902,732
2022-08-26	49.880	52.500	49.130	51.680	50.975	2,026,197
2022-08-25	52.000	52.200	48.880	49.660	48.983	2,016,544
2022-08-24	55.420	55.420	51.500	51.650	50.946	1,654,177
2022-08-23	55.780	55.780	54.730	55.400	54.644	958,967
2022-08-22	57.030	57.030	54.800	55.110	54.358	993,451
2022-08-19	59.100	60.220	56.120	56.180	55.414	1,446,187
2022-08-18	58.230	59.270	57.000	58.830	58.028	1,397,232
2022-08-17	59.690	60.490	57.300	57.650	56.864	2,380,028
2022-08-16	60.140	61.320	59.000	60.010	59.192	936,379
2022-08-15	60.900	60.900	58.190	59.440	58.629	1,150,725
2022-08-12	61.300	64.300	60.620	60.970	60.138	1,785,146
2022-08-11	60.750	62.790	60.500	61.440	60.602	1,822,949
2022-08-10	60.900	60.990	59.850	60.750	59.921	2,399,247
2022-08-09	61.090	62.300	60.500	62.180	61.332	1,747,082
2022-08-08	64.340	64.560	60.200	61.990	61.145	2,480,041
2022-08-05	57.480	65.200	57.180	65.150	64.261	3,519,124
2022-08-04	58.350	58.920	56.410	57.110	56.331	1,829,056
2022-08-03	57.110	60.200	56.880	57.600	56.814	2,312,284
2022-08-02	58.090	59.960	56.560	56.980	56.203	2,088,714

← NewerPage 17 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.