Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	27.280	27.920	27.010	27.550	26.563	1,168,678
2022-11-02	27.190	27.700	26.990	27.500	26.514	1,300,785
2022-11-01	25.980	27.080	25.910	26.980	26.013	1,586,080
2022-10-31	25.110	26.530	25.110	25.970	25.039	2,258,886
2022-10-28	26.620	26.960	25.110	25.220	24.316	2,308,106
2022-10-27	27.430	28.100	26.590	26.600	25.647	1,347,900
2022-10-26	26.910	28.110	26.910	27.570	26.582	1,276,470
2022-10-25	27.420	27.990	26.850	26.970	26.003	1,591,901
2022-10-24	28.280	28.900	27.520	27.790	26.794	1,262,779
2022-10-21	27.800	28.310	27.420	28.060	27.054	1,026,171
2022-10-20	28.530	28.770	27.850	28.000	26.997	1,562,646
2022-10-19	28.580	29.200	28.180	28.640	27.614	1,506,300
2022-10-18	28.750	29.100	28.270	28.620	27.594	1,808,048
2022-10-17	28.030	28.840	27.630	28.720	27.691	1,719,166
2022-10-14	27.300	28.200	27.010	28.040	27.035	2,314,951
2022-10-13	26.150	27.800	26.150	27.240	26.264	2,845,799
2022-10-12	25.200	26.690	25.010	26.650	25.695	2,902,573
2022-10-11	25.080	25.190	24.600	24.930	24.037	1,517,227
2022-10-10	27.110	27.410	25.010	25.080	24.181	3,598,322
2022-09-30	29.650	30.100	27.220	27.470	26.486	7,469,394
2022-09-29	28.500	31.110	28.500	30.240	29.156	8,243,981
2022-09-28	28.700	28.700	27.960	28.280	27.267	1,441,221
2022-09-27	27.490	28.470	27.490	28.450	27.430	1,741,821
2022-09-26	28.280	28.650	27.100	27.300	26.322	1,783,169
2022-09-23	29.060	29.380	28.260	28.650	27.623	2,096,836
2022-09-22	28.500	29.680	28.410	29.070	28.028	2,866,574
2022-09-21	28.180	28.970	27.430	28.810	27.778	2,449,669
2022-09-20	27.050	29.240	26.780	27.900	26.900	2,670,686
2022-09-19	27.100	27.400	26.480	26.580	25.627	1,230,867
2022-09-16	27.750	27.750	26.640	27.100	26.129	1,361,103
2022-09-15	29.010	29.130	27.700	27.850	26.852	1,856,198
2022-09-14	28.690	29.040	28.300	28.940	27.903	1,237,587
2022-09-13	28.790	29.190	28.650	29.070	28.028	1,397,797
2022-09-09	28.450	28.970	28.120	28.750	27.720	1,402,240
2022-09-08	29.100	29.230	28.110	28.280	27.267	1,823,580
2022-09-07	28.540	29.280	28.110	29.020	27.980	2,211,138
2022-09-06	28.600	28.780	27.760	28.530	27.508	2,300,859
2022-09-05	29.160	29.240	28.210	28.510	27.488	2,192,907
2022-09-02	29.500	31.000	28.860	29.600	28.539	3,285,547
2022-09-01	28.200	28.740	28.000	28.600	27.575	2,237,731
2022-08-31	30.560	30.580	28.070	28.190	27.180	4,396,878
2022-08-30	30.900	31.290	30.260	30.550	29.455	2,255,455
2022-08-29	32.880	33.070	30.800	31.160	30.043	4,950,797
2022-08-26	34.000	34.600	32.410	33.980	32.762	5,710,529
2022-08-25	41.350	42.790	36.010	36.010	34.720	6,770,498
2022-08-24	42.980	42.980	38.480	40.010	38.576	4,878,238
2022-08-23	42.500	45.070	41.120	42.750	41.218	5,300,129
2022-08-22	42.310	43.220	40.800	42.750	41.218	2,806,697
2022-08-19	43.220	43.220	41.010	42.390	40.871	4,024,572
2022-08-18	44.220	44.480	42.420	43.280	41.729	3,595,278
2022-08-17	45.480	45.500	43.880	44.530	42.934	2,788,862
2022-08-16	43.780	46.600	43.660	45.550	43.918	5,529,076
2022-08-15	41.000	44.740	41.000	44.740	43.137	5,366,078
2022-08-12	42.260	42.760	40.520	40.670	39.212	2,286,727
2022-08-11	43.000	43.000	42.000	42.260	40.746	2,383,722
2022-08-10	41.000	43.120	40.040	43.100	41.555	4,566,211
2022-08-09	38.350	41.750	38.240	41.250	39.772	4,023,128
2022-08-08	36.520	38.900	35.980	38.890	37.496	2,857,778
2022-08-05	38.090	38.350	36.480	37.020	35.693	3,154,952
2022-08-04	40.000	40.640	37.400	38.500	37.120	3,667,958

← NewerPage 17 of 19 · 1,127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2998 CNY
2025-06-06	0.3015 CNY
2024-06-21	0.2000 CNY
2023-06-09	0.2000 CNY
2022-07-14	0.8400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.