EODData

MEMBERSHIP REGISTER LOG IN

SHG, 688213: SmartSens Technology (Shanghai) Co. Ltd. A

19 May 2026
LAST:

110.9

CHANGE:
 1.03		OPEN:
110.0		HIGH:
112.8		ASK:
0.0		VOLUME:
22.75M
CHG(%):
0.94		PREV:
109.9		LOW:
106.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 May 26110.0112.8106.7110.922.75M
18 May 26105.6117.6105.6109.923.79M
15 May 26106.7109.9102.6104.517.73M
14 May 26100.4108.9100.1106.027.05M
13 May 2699.0100.996.4100.515.8M
12 May 2693.5102.392.699.525.79M
11 May 2691.294.990.492.313.9M
08 May 2690.590.688.189.59.74M
07 May 2691.992.189.591.310.23M
06 May 2689.394.489.290.814.74M

PROFILE

Name:SmartSens Technology (Shanghai) Co. Ltd. A
About:Smartsens Technology (Shanghai) Co., Ltd. engages in the research, development, and sale of CMOS image sensor chips worldwide. It offers traditional, advanced imaging, Internet of Things, starlight, AT, global shutter, and smart phone series products for use in security monitoring, vehicle electronics, smart phones, automotive industry, and AI & Metaverse. The company was founded in 2017 and is headquartered in Shanghai, China.
Sector:Technology
Industry:Semiconductors
Address:No. 889, Tianlin Road, Shanghai, China, 201101
Website:https://www.smartsenstech.com
ISIN:CNE100005QT0

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:46.21 
Price to Sales:4.72 
Price to Book:7.71 
Profit Margin:0.10 
Operating Margin:0.16 
Return on Assets:0.06 
Return on Equity:0.18 
DivYield:0.00 
Div/Share:0.15 
Revenue:8.078B 
EBITDA:868.73M 
Shares:401.84M 
Market Cap:44.568B 

TECHNICAL INDICATORS

MA5:106.354.3%
MA10:99.5111.5%
MA20:95.8915.7%
MA50:91.0021.9%
MA100:93.2918.9%
MA200:97.4413.8%
STO9:76.18
STO14:77.47
RSI14:71.93 
MTM14:13.97
ROC14:0.14 
ATR:6.31 
Week High:117.606.0%
Week Low:92.6219.7%
Month High:117.606.0%
Month Low:86.5213.8%
Year High:127.8115.2%
Year Low:74.0249.8%
Volatility:29.10 

RECENT DIVIDENDS

Date Amount
03 Dec 2025$0.13
30 Jun 2025$0.15
11 Jul 2024$0.17
29 Jun 2022$20.00
29 Dec 2021$30.00
29 Jun 2021$25.00
30 Dec 2020$20.00
29 Dec 2020$25.00
29 Jun 2020$25.00
27 Dec 2019$30.00