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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	94.940	96.090	91.800	94.690	93.970	12,406,565
2026-01-14	96.850	98.680	94.650	95.580	94.853	11,837,466
2026-01-13	98.500	99.820	96.000	96.850	96.113	9,172,296
2026-01-12	97.340	99.800	94.770	98.810	98.059	13,408,121
2026-01-09	96.200	97.190	95.100	97.000	96.262	8,159,942
2026-01-08	96.140	99.190	96.110	96.850	96.113	8,366,467
2026-01-07	98.580	98.980	97.180	97.210	96.471	8,166,040
2026-01-06	98.800	100.80	98.030	98.560	97.810	9,382,771
2026-01-05	95.870	98.730	95.380	98.350	97.602	8,972,719
2025-12-31	95.680	95.880	94.020	95.090	94.367	5,054,237
2025-12-30	94.930	96.300	94.500	95.890	95.161	4,907,396
2025-12-29	94.780	96.300	94.760	94.980	94.258	5,484,728
2025-12-26	94.150	95.830	93.860	95.680	94.952	6,058,109
2025-12-25	94.970	95.000	93.140	93.980	93.265	4,152,371
2025-12-24	91.020	94.870	90.620	94.460	93.742	8,446,590
2025-12-23	90.980	92.000	89.800	90.920	90.229	5,696,410
2025-12-22	91.970	92.190	90.560	91.220	90.526	5,163,896
2025-12-19	90.240	92.580	89.850	91.550	90.854	6,118,774
2025-12-18	89.800	90.630	89.670	89.810	89.127	4,138,259
2025-12-17	89.400	90.970	87.910	90.880	90.189	5,892,797
2025-12-16	91.900	92.120	89.200	89.360	88.680	5,057,573
2025-12-15	91.550	93.250	90.810	90.810	90.119	4,354,554
2025-12-12	91.000	92.660	89.800	92.410	91.707	5,224,343
2025-12-11	93.050	93.500	91.060	91.060	90.367	3,774,526
2025-12-10	91.210	92.950	90.300	92.700	91.995	4,542,739
2025-12-09	92.690	92.850	91.130	91.360	90.665	4,579,660
2025-12-08	92.150	93.200	91.860	92.690	91.985	5,025,277
2025-12-05	91.380	93.020	90.020	92.150	91.449	5,289,538
2025-12-04	90.440	92.130	89.310	91.250	90.556	4,185,169
2025-12-03	92.950	92.950	89.870	89.970	89.286	4,568,300
2025-12-02	94.600	94.920	92.010	93.130	92.298	3,835,175
2025-12-01	94.010	95.270	91.580	94.790	93.943	7,091,464
2025-11-28	92.950	94.640	92.270	94.410	93.566	3,030,692
2025-11-27	93.550	94.550	92.790	93.090	92.258	4,422,891
2025-11-26	93.210	93.940	92.330	93.000	92.169	4,767,719
2025-11-25	93.190	94.730	92.500	93.600	92.763	4,537,474
2025-11-24	90.700	93.680	89.660	92.860	92.030	6,139,883
2025-11-21	90.790	91.210	89.030	89.570	88.769	4,637,850
2025-11-20	92.600	93.230	91.320	91.940	91.118	3,378,012
2025-11-19	93.300	93.790	91.670	92.070	91.247	4,345,264
2025-11-18	92.300	94.450	92.070	93.100	92.268	3,838,085
2025-11-17	94.440	95.390	91.870	92.680	91.852	5,160,270
2025-11-14	96.330	96.600	94.650	94.650	93.804	5,662,800
2025-11-13	96.750	97.820	96.050	97.090	96.222	3,925,532
2025-11-12	95.990	97.260	95.800	97.090	96.222	4,506,732
2025-11-11	99.800	100.49	96.020	96.500	95.638	6,523,415
2025-11-10	100.01	101.00	97.900	99.270	98.383	7,243,210
2025-11-07	101.30	102.97	99.680	100.96	100.06	6,729,822
2025-11-06	102.50	103.33	101.51	102.50	101.58	6,990,668
2025-11-05	102.98	103.92	101.01	101.80	100.89	5,838,798
2025-11-04	106.00	106.21	103.00	103.90	102.97	5,166,315
2025-11-03	105.92	106.16	101.91	105.50	104.56	6,819,828
2025-10-31	108.43	111.00	105.92	106.41	105.46	7,438,853
2025-10-30	115.00	115.00	107.53	108.35	107.38	8,868,663
2025-10-29	112.28	113.89	110.50	113.46	112.45	6,153,301
2025-10-28	108.41	113.92	108.02	112.24	111.24	7,835,331
2025-10-27	111.00	111.57	106.61	109.41	108.43	10,336,785
2025-10-24	108.58	109.50	107.20	109.45	108.47	6,758,747
2025-10-23	105.00	107.36	103.12	106.99	106.03	6,141,034
2025-10-22	107.04	107.98	105.00	105.41	104.47	5,501,199

← NewerPage 4 of 18 · 1,070 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.