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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	68.700	70.990	68.600	69.700	68.969	6,012,063
2024-10-23	70.500	71.000	68.400	68.750	68.029	7,397,400
2024-10-22	72.990	74.860	69.500	70.660	69.919	13,473,646
2024-10-21	78.000	82.000	74.120	74.880	74.095	15,251,341
2024-10-18	67.000	78.150	66.290	75.780	74.986	14,533,313
2024-10-17	63.220	67.900	63.220	66.280	65.585	9,921,400
2024-10-16	62.000	64.100	61.700	62.530	61.875	4,849,635
2024-10-15	64.000	67.140	63.530	64.370	63.695	9,330,757
2024-10-14	64.880	64.900	60.460	64.060	63.389	10,550,482
2024-10-11	66.180	69.760	61.810	62.900	62.241	9,712,360
2024-10-10	71.800	73.000	67.300	68.400	67.683	10,729,172
2024-10-09	66.220	76.450	63.010	69.990	69.256	18,821,658
2024-10-08	69.250	69.250	64.900	69.250	68.524	15,135,619
2024-09-30	53.000	58.000	50.120	57.710	57.105	8,004,364
2024-09-27	46.880	48.880	46.500	48.390	47.883	2,925,231
2024-09-26	43.560	45.450	42.800	45.440	44.964	3,350,045
2024-09-25	44.000	45.820	43.370	43.530	43.074	3,827,845
2024-09-24	41.950	43.660	41.500	43.600	43.143	3,011,455
2024-09-23	42.450	43.130	41.600	41.920	41.481	1,946,819
2024-09-20	43.800	43.850	41.940	42.010	41.570	2,376,624
2024-09-19	43.740	44.300	42.880	43.680	43.222	1,784,585
2024-09-18	43.820	44.110	42.580	43.470	43.014	2,162,294
2024-09-13	44.630	45.010	43.860	43.980	43.519	1,969,367
2024-09-12	44.960	45.310	43.880	44.350	43.885	2,015,623
2024-09-11	44.980	45.470	44.540	44.830	44.360	1,332,595
2024-09-10	45.110	45.930	44.730	45.340	44.865	1,967,705
2024-09-09	44.640	45.550	44.170	45.180	44.706	2,747,478
2024-09-06	46.300	46.830	44.850	44.860	44.390	2,196,706
2024-09-05	46.870	47.650	46.220	46.600	46.112	1,909,511
2024-09-04	47.320	47.930	46.690	46.870	46.379	1,903,923
2024-09-03	48.500	48.500	47.210	47.600	47.101	2,486,863
2024-09-02	48.300	48.800	46.400	47.450	46.953	3,533,273
2024-08-30	48.010	49.470	48.000	48.710	48.199	2,983,621
2024-08-29	45.810	48.700	45.810	48.220	47.715	2,967,841
2024-08-28	46.750	47.770	46.250	46.550	46.062	2,297,599
2024-08-27	48.190	48.800	46.900	47.070	46.577	2,751,487
2024-08-26	50.050	50.200	47.870	48.650	48.140	3,650,641
2024-08-23	49.030	49.530	48.580	49.260	48.744	1,560,499
2024-08-22	49.790	50.180	48.600	49.280	48.764	1,954,721
2024-08-21	49.680	50.700	49.510	49.920	49.397	1,922,298
2024-08-20	50.560	50.850	49.380	49.500	48.981	1,764,702
2024-08-19	50.600	51.750	50.230	50.350	49.822	1,788,766
2024-08-16	50.410	51.460	50.150	50.600	50.070	1,435,045
2024-08-15	50.210	52.300	50.180	50.600	50.070	2,323,484
2024-08-14	51.110	51.130	50.110	50.350	49.822	1,601,280
2024-08-13	51.000	51.650	50.200	51.020	50.485	1,565,886
2024-08-12	50.570	51.390	50.420	50.940	50.406	1,659,273
2024-08-09	52.000	52.760	50.890	50.980	50.446	1,921,911
2024-08-08	50.390	52.440	50.110	51.500	50.960	2,395,656
2024-08-07	50.900	51.860	49.900	51.010	50.475	2,442,378
2024-08-06	50.500	51.200	49.650	50.660	50.129	2,538,896
2024-08-05	50.090	52.210	49.960	50.040	49.516	4,307,747
2024-08-02	52.060	52.900	51.520	51.640	51.099	3,195,363
2024-08-01	53.510	53.960	51.980	52.840	52.286	3,004,703
2024-07-31	50.020	53.380	50.020	53.190	52.633	4,079,627
2024-07-30	50.880	51.570	50.060	50.600	50.070	3,517,982
2024-07-29	51.330	52.670	50.860	51.530	50.990	5,116,361
2024-07-26	50.830	52.600	48.000	51.050	50.515	8,079,636
2024-07-25	53.660	54.340	52.820	53.290	52.731	2,878,344
2024-07-24	54.440	54.970	53.560	54.390	53.820	3,294,718

← NewerPage 9 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.