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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	99.600	99.680	89.110	89.970	89.970	14,417,357
2026-07-16	97.600	102.62	97.000	98.040	98.040	14,993,043
2026-07-15	95.310	98.000	93.280	95.360	95.360	10,473,680
2026-07-14	96.900	97.670	90.110	95.180	95.180	14,638,588
2026-07-13	98.800	101.80	96.110	96.710	96.710	15,236,205
2026-07-10	105.00	108.70	99.280	99.360	99.360	19,160,555
2026-07-09	104.00	106.06	99.360	105.88	105.88	18,837,859
2026-07-08	100.44	106.33	98.700	104.60	104.60	18,675,980
2026-07-07	99.010	103.20	98.200	99.560	99.560	11,491,649
2026-07-06	105.15	106.52	99.290	100.60	100.60	15,426,380
2026-07-03	105.00	108.97	101.11	105.46	105.46	17,635,728
2026-07-02	103.00	109.50	99.660	104.29	104.29	22,290,011
2026-07-01	108.00	108.47	100.80	102.41	102.41	16,733,712
2026-06-30	97.010	107.60	96.060	107.07	107.07	18,805,749
2026-06-29	93.960	97.730	91.000	97.000	97.000	15,273,996
2026-06-26	95.900	98.200	92.580	94.530	94.530	13,439,882
2026-06-25	96.840	98.130	94.520	97.050	97.050	14,777,077
2026-06-24	94.880	97.600	93.410	96.020	96.020	11,950,043
2026-06-23	95.690	98.560	94.000	94.950	94.950	11,873,970
2026-06-22	103.00	103.00	93.520	95.960	95.960	17,389,843
2026-06-18	101.97	103.63	101.00	102.32	102.32	10,004,308
2026-06-17	94.250	102.86	93.430	101.93	101.93	13,429,155
2026-06-16	94.000	96.690	93.250	95.610	95.610	8,448,338
2026-06-15	88.250	95.610	87.200	94.160	94.160	12,897,066
2026-06-12	89.500	90.000	86.690	87.170	87.170	10,628,352
2026-06-11	89.320	90.180	86.660	87.700	87.700	8,190,539
2026-06-10	89.190	90.580	88.000	89.320	89.320	8,555,716
2026-06-09	89.100	91.320	87.400	90.800	90.800	10,812,337
2026-06-08	90.000	92.000	86.410	87.750	87.750	14,444,445
2026-06-05	99.000	99.070	94.750	95.350	95.350	10,307,828
2026-06-04	95.100	101.92	94.450	99.680	99.680	13,065,884
2026-06-03	96.500	100.22	95.110	97.000	97.000	11,808,239
2026-06-02	98.990	99.770	94.260	96.340	96.340	11,100,000
2026-06-01	100.00	101.96	97.530	98.100	98.100	13,188,744
2026-05-29	106.64	107.00	97.660	98.880	98.880	14,461,293
2026-05-28	106.00	107.88	103.14	106.00	106.00	14,381,974
2026-05-27	109.28	113.25	107.66	108.27	108.27	15,916,221
2026-05-26	111.89	112.02	105.50	108.71	108.71	19,566,981
2026-05-25	114.00	115.75	109.00	113.12	113.12	22,995,684
2026-05-22	109.81	117.12	107.44	115.07	115.07	25,921,896
2026-05-21	130.25	132.68	108.31	108.82	108.82	34,554,129
2026-05-20	110.99	117.01	110.77	115.70	114.82	22,376,269
2026-05-19	110.00	112.81	106.66	110.91	110.07	22,753,306
2026-05-18	105.55	117.60	105.55	109.88	109.04	23,787,351
2026-05-15	106.70	109.88	102.58	104.45	103.66	17,726,636
2026-05-14	100.40	108.85	100.11	106.00	105.19	27,049,053
2026-05-13	99.000	100.93	96.400	100.50	99.736	15,804,848
2026-05-12	93.500	102.26	92.620	99.500	98.743	25,788,401
2026-05-11	91.190	94.930	90.440	92.270	91.568	13,895,242
2026-05-08	90.500	90.600	88.080	89.520	88.839	9,735,558
2026-05-07	91.940	92.120	89.530	91.300	90.606	10,225,036
2026-05-06	89.330	94.350	89.240	90.800	90.109	14,738,997
2026-04-30	88.000	90.550	86.520	87.910	87.241	13,022,900
2026-04-29	91.340	91.340	87.480	88.910	88.234	10,515,927
2026-04-28	96.310	96.310	90.910	91.730	91.032	11,934,767
2026-04-27	92.000	97.600	91.140	96.940	96.203	14,447,510
2026-04-24	92.030	94.150	90.670	91.600	90.903	7,053,479
2026-04-23	93.240	94.770	91.490	92.000	91.300	6,906,744
2026-04-22	91.900	93.480	91.810	92.970	92.263	6,733,880
2026-04-21	92.020	93.790	90.100	92.450	91.747	8,459,531

← NewerPage 2 of 5 · 242 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.