Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.040	15.470	14.740	14.750	14.750	28,824,245
2026-10-21	15.000	15.340	14.620	15.040	15.040	38,655,325
2026-10-20	13.180	14.640	13.110	14.640	14.640	25,124,293
2026-10-19	13.180	13.380	12.670	13.310	13.310	11,008,400
2026-10-16	13.550	13.590	13.200	13.280	13.280	10,034,200
2026-10-15	13.480	13.640	13.280	13.300	13.300	10,498,500
2026-10-14	14.110	14.260	13.900	13.900	13.900	8,869,848
2026-10-13	13.850	14.370	13.510	14.220	14.220	13,234,615
2026-10-12	14.550	14.590	14.170	14.200	14.200	9,167,800
2026-10-09	14.840	14.840	14.070	14.700	14.700	15,661,308
2026-10-08	15.300	15.900	14.820	14.860	14.860	15,802,200
2026-09-30	15.490	15.760	15.000	15.030	15.030	11,318,699
2026-09-29	15.250	15.490	15.050	15.320	15.320	9,051,000
2026-09-28	16.070	16.140	15.170	15.270	15.270	13,700,000
2026-09-24	16.500	16.770	16.140	16.190	16.190	14,834,300
2026-09-23	16.320	16.650	16.320	16.580	16.580	12,103,600
2026-09-22	16.800	16.850	16.300	16.400	16.400	12,531,150
2026-09-21	16.480	16.680	16.450	16.670	16.670	12,697,837
2026-09-18	16.350	16.680	16.240	16.480	16.480	17,251,200
2026-09-17	16.280	16.630	16.080	16.240	16.240	18,002,000
2026-09-16	15.640	16.420	15.350	16.210	16.210	22,217,448
2026-09-15	15.730	16.050	15.510	15.640	15.640	24,786,800
2026-09-14	15.010	16.520	15.010	15.760	15.760	42,544,545
2026-09-11	15.180	15.200	14.700	15.020	15.020	13,915,199
2026-09-10	15.650	15.720	15.320	15.360	15.360	11,645,940
2026-09-09	16.220	16.280	15.730	15.820	15.820	14,904,200
2026-09-08	16.330	16.560	16.110	16.220	16.220	14,404,300
2026-09-07	15.950	16.760	15.920	16.300	16.300	19,750,410
2026-09-04	16.490	16.660	15.870	15.990	15.990	20,095,662
2026-09-03	16.900	17.050	16.300	16.410	16.410	19,519,268
2026-09-02	17.070	17.660	16.810	16.900	16.900	23,742,020
2026-09-01	16.920	17.500	16.560	17.270	17.270	32,134,096
2026-08-31	17.000	17.340	16.810	16.960	16.960	36,207,944
2026-08-28	15.900	17.560	15.890	16.950	16.950	48,886,862
2026-08-27	15.610	15.990	15.550	15.960	15.960	14,245,158
2026-08-26	15.680	15.990	15.430	15.690	15.690	12,126,950
2026-08-25	15.380	15.790	15.100	15.750	15.750	13,837,000
2026-08-24	15.840	16.200	15.360	15.530	15.530	15,679,144
2026-08-21	15.400	16.000	15.180	15.880	15.880	19,860,543
2026-08-20	15.940	16.030	15.180	15.430	15.430	19,282,651
2026-08-19	16.660	17.270	15.580	15.630	15.630	31,895,088
2026-08-18	16.610	16.950	16.300	16.880	16.880	29,377,494
2026-08-17	15.690	16.490	15.460	16.410	16.410	20,784,587
2026-08-14	15.460	15.700	15.300	15.620	15.620	15,032,580
2026-08-13	16.010	16.290	15.420	15.420	15.420	18,834,700
2026-08-12	15.600	15.940	15.540	15.920	15.920	15,735,276
2026-08-11	15.710	15.870	15.380	15.680	15.680	19,929,184
2026-08-10	15.880	15.940	15.300	15.730	15.730	23,914,718
2026-08-07	15.680	15.980	15.080	15.870	15.870	28,672,000
2026-08-06	15.100	15.810	15.050	15.690	15.690	28,444,600
2026-08-05	14.500	15.270	14.420	15.240	15.240	29,436,098
2026-08-04	14.280	14.550	14.110	14.500	14.500	21,867,800
2026-08-03	13.880	14.210	13.820	14.140	14.140	20,698,300
2026-07-31	13.690	14.350	13.660	14.010	14.010	40,659,445
2026-07-30	14.010	14.180	13.310	13.340	13.340	34,275,888
2026-07-29	14.600	14.600	13.930	14.190	14.190	41,425,420
2026-07-28	15.410	16.000	14.800	14.820	14.820	45,087,705
2026-07-27	15.550	15.890	14.670	15.740	15.740	43,846,666
2026-07-24	15.380	16.800	15.320	15.800	15.800	53,916,317
2026-07-23	15.820	16.350	15.090	15.880	15.880	82,621,037

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0920 CNY
2022-05-17	0.0660 CNY
2021-05-31	0.0700 CNY
2020-06-03	0.1184 CNY
2019-07-04	0.0500 CNY

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