Shanghai Smart Control Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	39.520	42.400	37.750	40.000	38.567	5,917,711
2022-08-02	37.050	42.000	37.050	39.530	38.113	6,254,429
2022-08-01	34.990	38.830	34.700	38.830	37.438	2,984,156
2022-07-29	35.440	36.670	34.940	35.300	34.035	2,288,829
2022-07-28	34.740	36.250	34.010	35.740	34.459	3,019,300
2022-07-27	34.370	34.590	33.400	34.590	33.350	2,127,601
2022-07-26	33.600	34.650	32.610	34.110	32.888	2,037,120
2022-07-25	34.820	35.570	33.520	34.000	32.782	1,868,750
2022-07-22	36.580	36.800	34.400	34.600	33.360	3,251,066
2022-07-21	35.640	37.350	35.020	35.850	34.565	4,584,372
2022-07-20	37.960	37.960	34.810	35.950	34.662	5,013,040
2022-07-19	34.610	36.330	33.000	36.330	35.028	7,073,592
2022-07-18	29.660	33.030	29.620	33.030	31.846	3,830,482
2022-07-15	28.610	31.770	28.610	30.030	28.954	5,233,861
2022-07-14	31.480	32.410	31.350	31.790	30.651	2,104,577
2022-07-13	44.400	46.080	44.400	45.220	30.564	1,785,500
2022-07-12	45.240	46.400	44.360	44.510	30.084	1,340,504
2022-07-11	46.000	46.630	44.310	45.000	30.415	2,467,356
2022-07-08	46.200	47.180	45.600	46.070	31.138	1,706,659
2022-07-07	44.940	46.820	43.630	46.400	31.362	3,178,130
2022-07-06	45.640	45.880	44.010	44.590	30.138	2,472,692
2022-07-05	48.400	48.460	45.100	45.950	31.057	3,627,429
2022-07-04	46.820	48.880	46.380	48.710	32.923	3,149,794
2022-07-01	48.250	48.400	46.770	47.150	31.868	4,202,247
2022-06-30	46.910	50.300	46.690	49.790	33.653	8,807,850
2022-06-29	45.000	48.880	45.000	47.500	32.105	12,131,023
2022-06-28	44.050	44.850	43.610	44.440	30.037	3,151,263
2022-06-27	46.390	46.390	43.760	43.990	29.733	6,429,277
2022-06-24	41.120	44.940	41.120	44.940	30.375	4,542,970
2022-06-23	40.440	40.970	39.800	40.850	27.610	2,421,776
2022-06-22	41.080	42.290	40.100	40.390	27.299	2,925,556
2022-06-21	43.460	43.500	40.650	41.200	27.847	5,866,627
2022-06-20	38.130	41.910	38.130	41.910	28.327	3,248,491
2022-06-17	38.090	38.310	37.400	38.100	25.752	1,087,413
2022-06-16	37.790	38.400	37.550	38.080	25.738	1,018,593
2022-06-15	38.230	38.580	37.820	37.850	25.583	1,141,551
2022-06-14	38.610	38.610	37.100	38.190	25.812	1,558,911
2022-06-13	37.770	39.040	37.570	39.040	26.387	1,956,012
2022-06-10	37.060	37.730	37.000	37.570	25.393	777,704
2022-06-09	37.990	38.300	36.970	37.120	25.089	1,399,318
2022-06-08	38.390	38.750	37.150	37.760	25.522	1,333,778
2022-06-07	39.100	39.240	38.340	38.490	26.015	1,473,245
2022-06-06	39.000	39.380	38.290	39.060	26.400	2,491,410
2022-06-02	37.370	39.580	37.330	39.050	26.394	2,705,950
2022-06-01	36.750	38.230	36.590	37.690	25.474	2,309,366
2022-05-31	35.840	36.750	35.400	36.610	24.745	1,563,862
2022-05-30	36.420	36.500	35.440	35.800	24.197	1,007,524
2022-05-27	34.800	36.470	34.800	36.030	24.353	1,938,002
2022-05-26	35.450	35.450	33.800	34.700	23.454	1,203,953
2022-05-25	34.890	35.260	34.440	35.200	23.792	1,002,930
2022-05-24	37.360	37.650	34.800	34.800	23.521	2,032,757
2022-05-23	36.750	37.820	36.390	37.380	25.265	2,351,746
2022-05-20	36.070	36.500	35.610	35.980	24.319	1,199,406
2022-05-19	35.500	36.110	35.500	36.070	24.380	1,034,506
2022-05-18	35.220	36.210	35.220	35.850	24.231	1,151,880
2022-05-17	35.200	35.500	34.800	35.210	23.798	719,205
2022-05-16	35.590	36.350	35.050	35.190	23.785	1,036,868
2022-05-13	36.240	36.400	35.400	35.580	24.048	1,161,462
2022-05-12	35.000	36.270	34.800	36.080	24.386	1,578,431
2022-05-11	35.840	36.800	35.300	35.470	23.974	2,111,538

← NewerPage 18 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.