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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	108.00	108.88	106.68	108.41	107.44	7,847,974
2025-10-20	107.00	109.98	105.85	107.98	107.01	9,597,873
2025-10-17	106.00	106.44	101.13	101.47	100.56	6,390,639
2025-10-16	107.50	108.72	105.65	106.28	105.33	5,166,726
2025-10-15	111.26	112.54	105.58	108.39	107.42	8,710,459
2025-10-14	113.56	116.91	109.60	111.10	110.11	8,815,001
2025-10-13	110.00	114.88	109.65	112.84	111.83	7,747,942
2025-10-10	119.01	120.00	113.88	114.50	113.48	9,032,607
2025-10-09	120.00	127.81	118.52	121.50	120.41	13,697,401
2025-09-30	113.01	121.00	111.99	119.16	118.10	13,864,862
2025-09-29	110.50	113.38	109.41	112.30	111.30	8,495,449
2025-09-26	115.00	117.10	110.31	110.56	109.57	11,430,607
2025-09-25	106.53	117.63	106.51	116.00	114.96	14,748,153
2025-09-24	101.38	108.00	101.01	107.51	106.55	12,613,394
2025-09-23	104.02	104.33	99.820	102.10	101.19	8,331,685
2025-09-22	103.73	104.50	102.39	104.01	103.08	7,456,675
2025-09-19	101.80	105.00	101.50	102.88	101.96	8,329,864
2025-09-18	101.50	105.76	100.12	101.80	100.89	10,768,154
2025-09-17	100.00	102.80	99.560	100.97	100.07	5,618,359
2025-09-16	99.300	101.86	99.110	100.12	99.225	5,411,147
2025-09-15	103.08	103.96	99.620	99.670	98.779	6,820,327
2025-09-12	101.96	102.86	100.10	101.40	100.49	8,210,276
2025-09-11	100.40	102.38	99.080	102.04	101.13	7,082,133
2025-09-10	98.010	101.45	97.600	100.44	99.542	6,075,605
2025-09-09	100.00	100.00	96.710	98.630	97.749	5,419,575
2025-09-08	97.500	100.85	96.500	100.18	99.285	6,610,082
2025-09-05	97.490	99.000	96.000	98.530	97.649	7,069,443
2025-09-04	100.50	101.66	95.300	97.490	96.619	8,608,839
2025-09-03	103.30	103.72	100.35	100.50	99.602	7,059,695
2025-09-02	109.90	109.90	100.70	102.87	101.95	12,195,811
2025-09-01	109.25	114.84	106.90	109.93	108.95	9,987,699
2025-08-29	111.00	112.46	107.87	110.23	109.24	9,470,069
2025-08-28	109.33	112.27	106.91	111.66	110.66	13,649,370
2025-08-27	105.65	114.28	104.90	107.85	106.89	15,085,227
2025-08-26	102.74	108.00	102.11	105.47	104.53	11,522,275
2025-08-25	106.10	108.40	101.43	103.25	102.33	16,162,693
2025-08-22	101.60	105.42	100.30	105.19	104.25	13,760,962
2025-08-21	102.99	104.76	100.00	100.76	99.859	7,121,559
2025-08-20	100.00	102.80	98.810	102.38	101.46	7,607,813
2025-08-19	102.00	103.10	99.300	99.990	99.096	6,059,497
2025-08-18	97.000	103.12	96.520	102.04	101.13	10,630,663
2025-08-15	94.850	97.600	93.850	96.860	95.994	6,562,601
2025-08-14	97.680	97.980	94.830	94.830	93.982	9,929,788
2025-08-13	96.690	98.420	96.210	97.340	96.470	5,834,120
2025-08-12	97.490	98.080	96.050	96.480	95.618	6,477,185
2025-08-11	99.250	100.49	97.220	97.490	96.619	4,971,832
2025-08-08	100.99	101.19	99.000	99.240	98.353	3,968,935
2025-08-07	99.460	102.15	98.900	100.99	100.09	5,995,000
2025-08-06	100.23	101.42	98.520	99.460	98.571	4,804,021
2025-08-05	96.610	100.88	96.610	100.23	99.334	7,582,048
2025-08-04	95.720	96.780	95.210	96.600	95.737	3,991,447
2025-08-01	95.980	96.750	94.800	96.040	95.182	4,602,704
2025-07-31	94.990	96.670	94.790	95.000	94.151	6,848,718
2025-07-30	96.900	96.960	94.850	95.170	94.319	8,760,896
2025-07-29	98.100	98.560	96.110	97.160	96.292	6,304,147
2025-07-28	99.200	99.900	97.910	98.080	97.203	3,784,008
2025-07-25	97.950	99.190	96.400	99.190	98.304	4,573,054
2025-07-24	98.790	98.800	97.100	97.920	97.045	3,845,250
2025-07-23	97.220	99.500	96.450	98.350	97.471	5,727,978
2025-07-22	96.290	98.380	95.540	97.560	96.688	5,070,260

← NewerPage 5 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.