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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	98.530	99.150	94.700	95.000	94.004	5,046,169
2025-04-21	100.10	101.00	95.300	98.530	97.497	7,871,078
2025-04-18	91.220	95.750	90.600	95.600	94.598	4,445,596
2025-04-17	92.600	94.360	91.010	91.110	90.155	3,936,100
2025-04-16	93.860	94.700	90.660	91.840	90.877	4,122,870
2025-04-15	93.670	95.450	91.700	94.120	93.134	3,230,100
2025-04-14	96.120	98.000	93.500	93.740	92.758	3,744,208
2025-04-11	89.320	97.540	89.320	95.140	94.143	6,114,787
2025-04-10	92.990	93.640	89.020	89.300	88.364	5,400,764
2025-04-09	83.500	92.380	80.820	88.850	87.919	8,530,761
2025-04-08	83.590	86.980	83.000	84.850	83.961	7,549,696
2025-04-07	87.900	91.800	78.940	82.050	81.190	8,974,134
2025-04-03	96.600	98.560	94.510	94.700	93.707	3,327,266
2025-04-02	96.940	99.480	96.500	97.280	96.260	2,790,532
2025-04-01	98.020	98.300	96.030	96.530	95.518	3,181,709
2025-03-31	97.800	101.30	94.500	97.040	96.023	6,549,889
2025-03-28	99.010	100.77	98.020	99.110	98.071	3,582,557
2025-03-27	96.800	102.50	96.600	99.530	98.487	6,130,346
2025-03-26	96.110	98.400	95.880	97.210	96.191	3,729,891
2025-03-25	99.340	100.88	95.650	96.480	95.469	4,050,904
2025-03-24	99.530	100.61	98.000	99.330	98.289	4,876,272
2025-03-21	102.49	103.80	98.680	99.290	98.249	5,914,259
2025-03-20	103.10	105.28	102.01	103.01	101.93	5,093,643
2025-03-19	100.50	104.50	100.50	104.01	102.92	5,980,299
2025-03-18	99.100	103.18	99.100	101.50	100.44	7,914,491
2025-03-17	98.710	100.32	94.000	98.680	97.646	10,039,248
2025-03-14	97.010	99.930	96.580	98.230	97.200	20,999,905
2025-03-13	97.010	100.19	96.000	99.500	98.457	17,339,244
2025-03-12	104.80	107.16	104.26	104.59	103.49	8,162,431
2025-03-11	104.70	106.00	102.22	103.51	102.43	7,906,868
2025-03-10	104.67	106.70	102.67	106.70	105.58	8,418,184
2025-03-07	110.10	111.00	105.02	106.15	105.04	10,217,344
2025-03-06	108.73	114.97	108.05	113.10	111.91	9,617,133
2025-03-05	106.11	109.06	104.40	108.58	107.44	9,279,258
2025-03-04	107.50	112.00	104.40	109.50	108.35	10,064,950
2025-03-03	107.00	115.00	104.24	110.75	109.59	16,407,347
2025-02-28	106.58	111.50	104.04	105.21	104.11	15,998,710
2025-02-27	101.81	110.92	99.850	108.76	107.62	13,792,184
2025-02-26	99.880	103.98	97.300	101.81	100.74	11,660,936
2025-02-25	94.250	99.290	93.890	97.300	96.280	8,000,913
2025-02-24	99.050	100.78	94.520	96.000	94.994	11,167,009
2025-02-21	96.700	102.28	96.490	100.38	99.328	9,931,125
2025-02-20	99.000	101.55	94.800	97.130	96.112	12,089,818
2025-02-19	90.500	100.50	90.300	99.070	98.032	15,736,505
2025-02-18	88.000	93.600	88.000	90.780	89.829	12,512,896
2025-02-17	91.540	92.430	86.140	89.720	88.780	13,063,848
2025-02-14	91.110	93.250	89.000	91.540	90.581	9,626,150
2025-02-13	93.880	98.500	92.310	92.920	91.946	13,840,069
2025-02-12	84.840	95.660	84.470	94.280	93.292	14,139,663
2025-02-11	87.000	90.480	86.100	86.370	85.465	8,972,490
2025-02-10	85.200	88.550	83.000	85.480	84.584	10,846,323
2025-02-07	83.020	85.520	81.500	82.990	82.120	13,996,215
2025-02-06	74.600	82.890	74.100	82.740	81.873	13,980,273
2025-02-05	80.300	80.780	74.400	74.690	73.907	11,262,032
2025-01-27	81.000	83.200	78.900	79.200	78.370	8,299,069
2025-01-24	76.110	80.650	76.110	80.380	79.538	7,595,244
2025-01-23	78.360	79.400	76.090	76.860	76.054	7,493,288
2025-01-22	75.300	78.990	75.300	78.110	77.291	7,644,827
2025-01-21	73.580	76.200	73.270	75.600	74.808	6,283,090
2025-01-20	74.940	75.990	72.860	73.180	72.413	6,093,183

← NewerPage 7 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.