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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	57.750	60.600	57.700	58.560	57.761	1,532,166
2022-07-29	58.210	59.890	57.200	58.730	57.929	2,606,845
2022-07-28	52.150	60.880	51.730	59.620	58.807	4,990,699
2022-07-27	52.610	53.730	51.000	51.100	50.403	1,340,182
2022-07-26	50.000	52.980	49.160	52.150	51.439	2,419,355
2022-07-25	49.060	49.910	47.010	47.550	46.901	1,182,351
2022-07-22	53.080	53.500	48.600	49.450	48.776	2,675,910
2022-07-21	50.910	54.550	50.180	52.650	51.932	2,217,913
2022-07-20	51.410	53.640	50.850	50.930	50.235	1,405,853
2022-07-19	52.660	53.400	50.890	51.380	50.679	1,084,380
2022-07-18	52.600	54.150	51.340	52.410	51.695	1,334,593
2022-07-15	50.580	55.000	49.900	53.180	52.455	2,204,179
2022-07-14	49.270	51.170	49.000	50.530	49.841	1,479,852
2022-07-13	51.100	51.350	49.200	49.300	48.628	2,734,550
2022-07-12	53.940	54.850	50.120	51.550	50.847	3,068,683
2022-07-11	55.350	55.680	52.530	53.650	52.918	2,242,304
2022-07-08	57.800	58.400	54.800	55.890	55.128	1,895,309
2022-07-07	54.810	58.870	53.120	57.510	56.726	2,081,414
2022-07-06	55.850	57.470	54.180	54.810	54.062	2,188,594
2022-07-05	58.500	59.280	54.670	55.500	54.743	2,853,477
2022-07-04	58.000	59.400	55.000	58.350	57.554	2,616,354
2022-07-01	57.150	60.650	57.000	58.870	58.067	2,315,137
2022-06-30	55.620	59.400	55.620	57.310	56.528	2,294,179
2022-06-29	55.760	59.590	55.000	55.950	55.187	3,304,891
2022-06-28	55.000	57.200	53.300	55.600	54.842	3,480,084
2022-06-27	53.220	57.250	52.300	56.000	55.236	4,224,288
2022-06-24	50.120	55.970	48.810	53.100	52.376	5,824,957
2022-06-23	44.740	49.550	44.600	48.900	48.233	3,373,302
2022-06-22	45.560	45.980	43.060	44.580	43.972	3,015,781
2022-06-21	47.140	47.790	45.220	45.560	44.939	2,004,661
2022-06-20	46.730	48.600	46.730	46.810	46.172	2,608,896
2022-06-17	47.920	48.060	46.510	47.350	46.704	1,779,434
2022-06-16	48.060	49.900	47.200	48.060	47.405	2,143,421
2022-06-15	49.840	51.200	47.490	47.650	47.000	3,563,522
2022-06-14	49.090	51.350	48.580	49.660	48.983	2,989,849
2022-06-13	47.000	50.950	47.000	50.040	49.358	3,570,401
2022-06-10	46.880	48.650	46.700	47.920	47.266	2,578,749
2022-06-09	48.770	48.770	45.930	47.300	46.655	3,358,495
2022-06-08	50.010	50.300	47.070	48.920	48.253	5,727,124
2022-06-07	49.300	51.000	48.970	50.010	49.328	5,126,520
2022-06-06	49.990	53.600	48.890	50.150	49.466	9,881,235
2022-06-02	46.340	52.210	45.800	49.950	49.269	8,476,393
2022-06-01	45.400	47.470	44.550	47.100	46.458	6,449,214
2022-05-31	43.000	47.770	41.000	45.740	45.116	8,215,622
2022-05-30	42.400	44.080	42.340	42.980	42.394	5,705,283
2022-05-27	43.650	43.780	40.600	41.680	41.112	7,350,823
2022-05-26	46.000	46.200	42.850	43.160	42.571	7,792,913
2022-05-25	48.070	48.800	45.250	46.400	45.767	7,382,175
2022-05-24	54.000	54.530	48.450	48.450	47.789	10,376,578
2022-05-23	56.500	59.750	53.880	54.110	53.372	14,509,417
2022-05-20	51.010	56.660	47.710	56.660	55.887	23,628,913

← NewerPage 18 of 18 · 1,071 trading days

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.