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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	96.130	96.200	92.700	92.920	92.213	9,039,083
2026-04-17	95.230	95.910	93.680	95.320	94.595	5,772,914
2026-04-16	92.010	96.760	91.590	95.240	94.516	9,500,525
2026-04-15	93.650	93.920	91.820	92.000	91.300	6,379,285
2026-04-14	93.870	95.990	91.820	92.650	91.945	8,722,508
2026-04-13	93.350	94.270	92.310	92.510	91.806	7,881,357
2026-04-10	94.910	95.880	93.880	93.950	93.235	7,319,152
2026-04-09	94.490	94.700	92.650	93.750	93.037	8,858,122
2026-04-08	92.000	96.250	90.330	96.230	95.498	15,311,974
2026-04-07	90.270	92.220	88.800	90.270	89.583	9,301,627
2026-04-03	85.050	91.400	84.190	90.270	89.583	14,458,351
2026-04-02	84.800	86.440	83.380	84.040	83.401	8,092,811
2026-04-01	83.790	86.650	82.190	86.200	85.544	11,679,977
2026-03-31	78.880	84.890	78.710	82.600	81.972	13,042,069
2026-03-30	76.110	79.300	74.020	79.230	78.627	6,407,762
2026-03-27	76.300	78.010	76.000	77.250	76.662	4,667,499
2026-03-26	78.600	79.330	76.810	77.100	76.514	4,809,519
2026-03-25	78.490	79.480	77.900	78.610	78.012	5,923,699
2026-03-24	77.110	77.780	75.060	77.500	76.911	4,985,779
2026-03-23	78.100	78.980	75.390	76.080	75.501	6,647,323
2026-03-20	81.300	81.690	79.300	79.300	78.697	6,047,147
2026-03-19	82.810	82.810	80.650	80.940	80.324	7,013,518
2026-03-18	84.560	84.940	83.160	84.580	83.937	4,217,847
2026-03-17	85.500	86.330	84.000	84.010	83.371	4,733,809
2026-03-16	84.660	85.400	83.130	85.320	84.671	5,466,314
2026-03-13	84.300	85.750	83.830	84.760	84.115	5,490,134
2026-03-12	86.150	87.800	84.570	85.040	84.393	5,550,386
2026-03-11	88.300	88.890	86.540	86.540	85.882	5,341,969
2026-03-10	86.990	88.940	86.990	87.910	87.241	6,192,750
2026-03-09	87.810	87.870	82.800	85.830	85.177	8,976,047
2026-03-06	89.600	90.600	88.520	89.500	88.819	5,344,622
2026-03-05	92.100	92.790	89.030	89.680	88.998	7,635,480
2026-03-04	90.900	93.650	90.230	90.430	89.742	7,244,876
2026-03-03	96.590	99.290	91.800	92.040	91.340	10,297,039
2026-03-02	96.000	98.230	95.460	96.580	95.845	9,278,681
2026-02-27	96.390	100.57	96.130	97.410	96.669	10,075,350
2026-02-26	95.180	96.690	94.010	96.360	95.627	8,583,975
2026-02-25	95.660	96.360	94.440	94.930	94.208	6,753,380
2026-02-24	96.430	97.100	94.880	95.550	94.823	6,715,674
2026-02-13	98.080	98.080	95.240	95.240	94.516	7,161,770
2026-02-12	95.680	99.130	95.680	98.550	97.800	8,696,472
2026-02-11	93.020	96.200	92.910	95.680	94.952	8,351,988
2026-02-10	94.200	94.540	93.040	93.120	92.412	5,325,764
2026-02-09	95.700	95.900	93.410	94.130	93.414	7,092,265
2026-02-06	95.200	97.420	94.260	94.670	93.950	7,379,962
2026-02-05	91.700	97.500	91.660	96.550	95.816	9,398,070
2026-02-04	93.810	94.180	91.400	92.850	92.144	6,369,654
2026-02-03	94.400	94.810	92.600	94.460	93.742	6,748,033
2026-02-02	95.040	96.500	92.530	93.000	92.293	8,229,021
2026-01-30	97.000	97.690	93.500	96.550	95.816	9,025,176
2026-01-29	102.00	102.60	96.600	96.900	96.163	13,561,775
2026-01-28	102.88	104.99	101.05	102.30	101.52	12,424,571
2026-01-27	100.56	104.50	100.30	101.91	101.13	11,806,165
2026-01-26	106.06	106.35	99.110	100.47	99.706	15,703,061
2026-01-23	101.56	103.59	101.20	102.91	102.13	9,686,642
2026-01-22	105.16	105.50	101.01	101.89	101.12	10,526,707
2026-01-21	99.300	104.75	99.000	103.10	102.32	16,362,065
2026-01-20	96.900	101.84	96.750	100.08	99.319	15,308,837
2026-01-19	99.800	99.800	95.800	96.960	96.223	12,828,699
2026-01-16	95.070	99.250	95.070	99.000	98.247	15,052,029

← NewerPage 3 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.