SmartSens Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 72.000 | 77.350 | 71.600 | 74.620 | 73.838 | 8,000,743 |
| 2025-01-16 | 75.700 | 76.190 | 72.200 | 72.500 | 71.740 | 6,580,310 |
| 2025-01-15 | 75.400 | 76.500 | 74.580 | 75.130 | 74.343 | 4,314,644 |
| 2025-01-14 | 73.140 | 77.100 | 72.220 | 76.000 | 75.203 | 6,770,782 |
| 2025-01-13 | 72.600 | 74.640 | 71.510 | 72.760 | 71.997 | 3,998,746 |
| 2025-01-10 | 73.200 | 75.300 | 72.780 | 73.250 | 72.482 | 4,810,076 |
| 2025-01-09 | 74.730 | 76.360 | 73.440 | 73.440 | 72.670 | 4,008,802 |
| 2025-01-08 | 73.880 | 76.500 | 72.000 | 74.810 | 74.026 | 6,412,958 |
| 2025-01-07 | 70.490 | 75.800 | 69.910 | 75.150 | 74.362 | 6,778,125 |
| 2025-01-06 | 74.180 | 74.380 | 69.630 | 70.660 | 69.919 | 7,968,835 |
| 2025-01-03 | 74.500 | 76.570 | 71.870 | 74.180 | 73.403 | 7,233,826 |
| 2025-01-02 | 77.500 | 77.600 | 72.700 | 73.620 | 72.848 | 7,647,334 |
| 2024-12-31 | 83.030 | 83.030 | 77.510 | 77.720 | 76.905 | 7,576,696 |
| 2024-12-30 | 83.140 | 85.800 | 82.070 | 83.110 | 82.239 | 5,673,868 |
| 2024-12-27 | 83.810 | 87.240 | 83.180 | 83.280 | 82.407 | 6,597,516 |
| 2024-12-26 | 81.820 | 86.200 | 81.050 | 83.810 | 82.932 | 7,233,765 |
| 2024-12-25 | 81.810 | 85.140 | 81.010 | 81.850 | 80.992 | 7,543,948 |
| 2024-12-24 | 80.950 | 82.200 | 79.200 | 81.850 | 80.992 | 6,860,957 |
| 2024-12-23 | 83.580 | 84.400 | 80.000 | 80.690 | 79.844 | 8,425,114 |
| 2024-12-20 | 82.800 | 86.400 | 81.690 | 83.500 | 82.625 | 10,279,769 |
| 2024-12-19 | 74.280 | 83.220 | 73.330 | 82.650 | 81.784 | 12,614,690 |
| 2024-12-18 | 73.920 | 76.600 | 72.820 | 75.150 | 74.362 | 4,609,866 |
| 2024-12-17 | 74.220 | 75.600 | 72.510 | 73.610 | 72.839 | 4,389,686 |
| 2024-12-16 | 77.550 | 78.650 | 73.550 | 74.220 | 73.442 | 7,282,168 |
| 2024-12-13 | 75.000 | 80.250 | 74.050 | 77.920 | 77.103 | 10,457,870 |
| 2024-12-12 | 76.490 | 77.090 | 73.820 | 75.490 | 74.699 | 5,160,689 |
| 2024-12-11 | 74.050 | 77.500 | 73.020 | 76.500 | 75.698 | 7,872,582 |
| 2024-12-10 | 73.900 | 76.600 | 73.130 | 74.050 | 73.274 | 10,033,636 |
| 2024-12-09 | 73.100 | 73.580 | 70.200 | 71.080 | 70.335 | 4,565,438 |
| 2024-12-06 | 71.150 | 74.430 | 70.500 | 72.630 | 71.869 | 5,783,645 |
| 2024-12-05 | 71.000 | 72.300 | 69.630 | 71.150 | 70.404 | 5,087,871 |
| 2024-12-04 | 74.500 | 75.190 | 70.880 | 71.290 | 70.543 | 5,981,591 |
| 2024-12-03 | 74.520 | 74.700 | 71.770 | 72.770 | 72.007 | 4,273,761 |
| 2024-12-02 | 72.170 | 76.890 | 71.590 | 74.160 | 73.383 | 9,728,776 |
| 2024-11-29 | 69.000 | 74.430 | 68.900 | 71.220 | 70.474 | 6,924,901 |
| 2024-11-28 | 72.440 | 73.400 | 70.180 | 70.340 | 69.603 | 4,990,961 |
| 2024-11-27 | 70.840 | 71.980 | 68.840 | 71.880 | 71.127 | 6,173,183 |
| 2024-11-26 | 74.290 | 76.500 | 71.380 | 71.440 | 70.691 | 5,933,017 |
| 2024-11-25 | 71.400 | 73.350 | 70.000 | 72.990 | 72.225 | 5,274,942 |
| 2024-11-22 | 73.990 | 76.870 | 72.150 | 72.300 | 71.542 | 8,579,549 |
| 2024-11-21 | 72.000 | 73.320 | 71.330 | 72.950 | 72.185 | 4,290,590 |
| 2024-11-20 | 73.390 | 74.260 | 71.700 | 72.590 | 71.829 | 5,331,429 |
| 2024-11-19 | 71.380 | 73.780 | 69.980 | 73.350 | 72.581 | 6,394,550 |
| 2024-11-18 | 71.000 | 72.000 | 68.660 | 70.630 | 69.890 | 6,257,792 |
| 2024-11-15 | 76.180 | 78.500 | 70.710 | 71.150 | 70.404 | 9,430,159 |
| 2024-11-14 | 78.600 | 80.760 | 76.180 | 76.490 | 75.688 | 6,233,082 |
| 2024-11-13 | 75.020 | 79.770 | 73.600 | 79.170 | 78.340 | 8,500,598 |
| 2024-11-12 | 79.900 | 80.990 | 75.300 | 76.070 | 75.273 | 8,784,158 |
| 2024-11-11 | 75.900 | 79.500 | 75.010 | 78.500 | 77.677 | 9,780,752 |
| 2024-11-08 | 78.000 | 78.900 | 74.930 | 76.300 | 75.500 | 8,599,029 |
| 2024-11-07 | 73.500 | 76.900 | 72.990 | 76.480 | 75.678 | 6,700,617 |
| 2024-11-06 | 75.630 | 79.500 | 73.700 | 75.340 | 74.550 | 10,033,721 |
| 2024-11-05 | 68.480 | 74.820 | 68.110 | 73.560 | 72.789 | 10,841,626 |
| 2024-11-04 | 66.310 | 68.970 | 66.060 | 68.410 | 67.693 | 6,077,729 |
| 2024-11-01 | 68.040 | 69.410 | 66.060 | 66.100 | 65.407 | 7,040,059 |
| 2024-10-31 | 68.600 | 70.860 | 68.350 | 69.290 | 68.564 | 8,072,330 |
| 2024-10-30 | 70.020 | 71.600 | 68.100 | 68.980 | 68.257 | 7,202,962 |
| 2024-10-29 | 68.900 | 71.250 | 67.380 | 70.000 | 69.266 | 9,469,500 |
| 2024-10-28 | 68.680 | 69.960 | 67.180 | 68.960 | 68.237 | 9,427,191 |
| 2024-10-25 | 70.680 | 70.800 | 67.370 | 67.640 | 66.931 | 8,116,477 |
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.