SmartSens Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 105.14 | 110.16 | 104.04 | 110.16 | 110.16 | 11,024,205 |
| 2026-10-22 | 106.03 | 108.87 | 105.21 | 105.55 | 105.55 | 8,719,602 |
| 2026-10-21 | 105.00 | 107.58 | 104.56 | 106.70 | 106.70 | 6,471,674 |
| 2026-10-20 | 98.300 | 106.89 | 98.190 | 106.00 | 106.00 | 11,070,336 |
| 2026-10-19 | 96.720 | 100.30 | 96.590 | 99.500 | 99.500 | 5,805,111 |
| 2026-10-16 | 100.58 | 102.60 | 97.530 | 97.530 | 97.530 | 8,075,742 |
| 2026-10-15 | 94.190 | 100.49 | 94.000 | 100.14 | 100.14 | 11,469,224 |
| 2026-10-14 | 97.510 | 99.880 | 96.030 | 96.310 | 96.310 | 6,583,962 |
| 2026-10-13 | 96.180 | 98.380 | 94.100 | 97.340 | 97.340 | 4,881,055 |
| 2026-10-12 | 96.700 | 98.890 | 95.790 | 97.200 | 97.200 | 5,099,247 |
| 2026-10-09 | 94.210 | 98.480 | 94.100 | 97.050 | 97.050 | 6,206,931 |
| 2026-10-08 | 97.790 | 99.960 | 94.310 | 95.160 | 95.160 | 5,704,892 |
| 2026-09-30 | 94.400 | 98.610 | 94.400 | 97.880 | 97.880 | 8,348,275 |
| 2026-09-29 | 91.530 | 94.870 | 91.490 | 94.010 | 94.010 | 3,859,756 |
| 2026-09-28 | 92.910 | 94.000 | 90.620 | 92.150 | 92.150 | 4,338,510 |
| 2026-09-24 | 95.000 | 95.800 | 93.310 | 93.410 | 93.410 | 3,339,903 |
| 2026-09-23 | 98.110 | 98.110 | 95.220 | 95.630 | 95.630 | 4,433,611 |
Page 1 of 1 · 17 trading days
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.