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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	97.320	97.700	94.850	96.250	95.390	8,635,903
2025-07-18	96.700	98.480	96.220	98.010	97.134	4,896,057
2025-07-17	96.870	97.200	95.010	96.880	96.014	7,072,013
2025-07-16	101.81	101.81	95.000	97.090	96.222	12,280,618
2025-07-15	102.17	104.38	101.50	102.28	101.37	4,326,802
2025-07-14	104.62	105.12	99.780	102.04	101.13	5,530,205
2025-07-11	105.00	108.38	104.31	105.00	104.06	5,365,098
2025-07-10	102.81	106.07	102.02	105.00	104.06	3,951,164
2025-07-09	104.80	105.80	102.15	102.86	101.94	4,698,637
2025-07-08	105.00	105.36	103.36	105.30	104.36	4,585,110
2025-07-07	106.50	107.80	104.06	104.24	103.31	4,759,068
2025-07-04	101.09	108.40	101.03	106.50	105.55	7,761,488
2025-07-03	102.02	102.50	99.430	101.08	100.18	4,109,659
2025-07-02	100.28	102.50	99.600	101.89	100.98	3,960,291
2025-07-01	101.86	103.20	99.850	101.50	100.59	4,005,567
2025-06-30	96.500	103.87	96.500	102.22	101.31	8,471,084
2025-06-27	98.420	99.200	95.900	96.310	95.301	4,813,802
2025-06-26	99.950	101.30	97.650	98.080	97.052	5,441,952
2025-06-25	97.190	100.50	96.410	99.890	98.843	6,704,251
2025-06-24	93.320	97.780	93.320	97.190	96.171	6,196,596
2025-06-23	92.030	94.800	91.630	92.560	91.590	4,127,706
2025-06-20	95.760	95.760	91.810	93.110	92.134	4,165,872
2025-06-19	94.780	96.900	94.770	95.340	94.341	4,893,645
2025-06-18	91.670	95.480	91.670	94.780	93.787	4,657,229
2025-06-17	92.930	93.670	91.670	91.980	91.016	3,525,549
2025-06-16	93.660	95.770	92.290	92.930	91.956	3,897,151
2025-06-13	94.230	95.350	93.400	94.150	93.163	6,699,980
2025-06-12	93.120	97.540	92.800	95.430	94.430	6,673,849
2025-06-11	92.450	95.270	92.450	93.010	92.035	3,975,733
2025-06-10	97.110	97.500	92.020	92.450	91.481	5,614,731
2025-06-09	97.880	99.800	96.540	97.010	95.993	5,351,779
2025-06-06	98.000	98.180	95.990	97.400	96.379	4,910,871
2025-06-05	92.500	98.150	91.660	97.890	96.864	8,031,455
2025-06-04	88.650	92.960	88.170	91.930	90.966	5,643,745
2025-06-03	90.320	92.610	88.200	88.490	87.563	5,750,848
2025-05-30	90.190	90.800	88.820	90.600	89.650	3,616,878
2025-05-29	88.240	91.200	87.000	90.660	89.710	5,447,632
2025-05-28	88.220	88.960	87.070	87.600	86.682	2,939,042
2025-05-27	90.000	90.400	87.820	88.320	87.394	3,641,246
2025-05-26	90.310	91.500	88.520	89.650	88.710	3,319,245
2025-05-23	90.520	91.490	89.680	90.000	89.057	3,000,957
2025-05-22	89.710	92.200	89.710	91.020	90.066	3,737,800
2025-05-21	91.460	94.350	89.650	90.000	89.057	3,666,727
2025-05-20	90.120	92.670	89.600	91.960	90.996	4,496,861
2025-05-19	88.000	91.190	87.220	90.150	89.205	5,453,544
2025-05-16	91.020	91.470	88.550	88.930	87.998	5,698,425
2025-05-15	92.830	93.980	91.650	91.730	90.769	3,414,337
2025-05-14	93.450	94.870	91.490	92.800	91.827	4,062,010
2025-05-13	94.950	94.950	92.800	93.450	92.471	2,887,219
2025-05-12	93.640	95.200	92.000	93.120	92.144	4,886,679
2025-05-09	97.650	98.500	93.030	93.220	92.243	5,916,258
2025-05-08	98.600	98.960	96.580	98.880	97.844	3,750,788
2025-05-07	100.15	101.33	97.800	99.000	97.962	3,870,127
2025-05-06	100.50	103.47	98.610	99.100	98.061	4,915,648
2025-04-30	95.800	100.80	95.800	99.660	98.615	5,873,709
2025-04-29	94.910	96.100	93.010	95.760	94.756	3,656,936
2025-04-28	95.040	97.300	94.200	94.980	93.985	2,858,684
2025-04-25	95.880	96.860	94.000	94.940	93.945	3,211,498
2025-04-24	98.340	99.490	95.530	95.880	94.875	3,667,723
2025-04-23	96.340	99.500	95.000	99.000	97.962	5,494,801

← NewerPage 6 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.