Shanghai Smith Adhesive New historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.500 | 7.510 | 7.340 | 7.370 | 7.370 | 3,622,936 |
| 2024-07-26 | 7.340 | 7.510 | 7.330 | 7.490 | 7.490 | 2,389,768 |
| 2024-07-25 | 7.270 | 7.450 | 7.150 | 7.330 | 7.330 | 2,534,468 |
| 2024-07-24 | 7.450 | 7.450 | 7.230 | 7.270 | 7.270 | 3,271,465 |
| 2024-07-23 | 7.580 | 7.600 | 7.380 | 7.380 | 7.380 | 2,308,985 |
| 2024-07-22 | 7.550 | 7.610 | 7.470 | 7.570 | 7.570 | 1,906,596 |
| 2024-07-19 | 7.460 | 7.630 | 7.390 | 7.550 | 7.550 | 2,314,502 |
| 2024-07-18 | 7.520 | 7.570 | 7.360 | 7.460 | 7.460 | 3,592,388 |
| 2024-07-17 | 7.830 | 7.830 | 7.570 | 7.590 | 7.590 | 3,181,100 |
| 2024-07-16 | 7.790 | 7.870 | 7.680 | 7.780 | 7.780 | 3,183,140 |
| 2024-07-15 | 8.020 | 8.120 | 7.810 | 7.860 | 7.860 | 3,269,656 |
| 2024-07-12 | 8.010 | 8.090 | 7.920 | 8.000 | 8.000 | 3,639,068 |
| 2024-07-11 | 7.980 | 8.090 | 7.880 | 8.070 | 8.070 | 3,127,830 |
| 2024-07-10 | 7.680 | 7.970 | 7.680 | 7.810 | 7.810 | 3,677,810 |
| 2024-07-09 | 7.610 | 7.820 | 7.340 | 7.770 | 7.770 | 4,217,076 |
| 2024-07-08 | 7.800 | 7.800 | 7.540 | 7.570 | 7.570 | 2,567,366 |
| 2024-07-05 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-07-04 | 7.980 | 8.000 | 7.720 | 7.760 | 7.760 | 2,552,000 |
| 2024-07-03 | 8.070 | 8.090 | 7.900 | 7.930 | 7.930 | 1,968,800 |
| 2024-07-02 | 8.020 | 8.080 | 7.970 | 8.050 | 8.050 | 2,742,390 |
| 2024-07-01 | 7.940 | 8.020 | 7.810 | 8.000 | 8.000 | 3,073,990 |
| 2024-06-28 | 7.920 | 8.050 | 7.860 | 7.940 | 7.940 | 3,392,476 |
| 2024-06-27 | 8.000 | 8.170 | 7.920 | 7.920 | 7.920 | 3,414,027 |
| 2024-06-26 | 7.690 | 8.040 | 7.650 | 8.020 | 8.020 | 3,641,328 |
| 2024-06-25 | 7.640 | 7.820 | 7.590 | 7.710 | 7.710 | 3,184,863 |
| 2024-06-24 | 7.980 | 7.980 | 7.610 | 7.640 | 7.640 | 4,400,232 |
| 2024-06-21 | 8.060 | 8.110 | 7.910 | 7.990 | 7.990 | 3,193,500 |
| 2024-06-20 | 8.120 | 8.200 | 8.050 | 8.070 | 8.070 | 3,399,900 |
| 2024-06-19 | 8.160 | 8.230 | 8.050 | 8.150 | 8.150 | 2,596,600 |
| 2024-06-18 | 8.130 | 8.200 | 8.050 | 8.160 | 8.160 | 2,691,036 |
| 2024-06-17 | 8.120 | 8.160 | 8.010 | 8.130 | 8.130 | 2,773,080 |
| 2024-06-14 | 8.160 | 8.180 | 8.050 | 8.140 | 8.140 | 2,899,900 |
| 2024-06-13 | 8.270 | 8.360 | 8.130 | 8.160 | 8.160 | 3,993,580 |
| 2024-06-12 | 8.130 | 8.300 | 8.100 | 8.290 | 8.290 | 3,772,120 |
| 2024-06-11 | 7.950 | 8.160 | 7.770 | 8.130 | 8.130 | 5,193,700 |
| 2024-06-07 | 7.820 | 8.160 | 7.820 | 7.960 | 7.960 | 6,458,159 |
| 2024-06-06 | 7.990 | 8.030 | 7.740 | 7.820 | 7.820 | 4,834,440 |
| 2024-06-05 | 8.170 | 8.200 | 7.950 | 7.970 | 7.970 | 4,867,368 |
| 2024-06-04 | 8.260 | 8.290 | 8.010 | 8.160 | 8.160 | 4,695,568 |
| 2024-06-03 | 8.470 | 8.540 | 8.180 | 8.240 | 8.240 | 5,693,768 |
| 2024-05-31 | 8.470 | 8.590 | 8.370 | 8.490 | 8.490 | 4,964,689 |
| 2024-05-30 | 8.710 | 8.720 | 8.350 | 8.390 | 8.390 | 6,682,963 |
| 2024-05-29 | 8.450 | 8.900 | 8.400 | 8.680 | 8.680 | 9,864,386 |
| 2024-05-28 | 8.490 | 8.630 | 8.370 | 8.400 | 8.400 | 10,981,632 |
| 2024-05-27 | 8.950 | 9.070 | 8.100 | 8.530 | 8.530 | 22,821,769 |
| 2024-05-24 | 9.130 | 9.230 | 8.950 | 9.000 | 9.000 | 10,098,568 |
| 2024-05-23 | 8.880 | 9.550 | 8.880 | 9.270 | 9.270 | 14,856,008 |
| 2024-05-22 | 10.520 | 10.550 | 9.500 | 9.500 | 9.500 | 17,148,000 |
| 2024-05-21 | 10.770 | 10.770 | 10.490 | 10.550 | 10.550 | 8,259,240 |
| 2024-05-20 | 10.930 | 11.030 | 10.780 | 10.870 | 10.870 | 4,796,510 |
| 2024-05-17 | 10.990 | 11.000 | 10.770 | 10.980 | 10.980 | 5,132,260 |
| 2024-05-16 | 10.880 | 11.040 | 10.710 | 10.930 | 10.930 | 6,172,272 |
| 2024-05-15 | 10.940 | 11.110 | 10.640 | 10.770 | 10.770 | 9,194,720 |
| 2024-05-14 | 10.450 | 11.150 | 10.200 | 10.840 | 10.840 | 10,823,396 |
| 2024-05-13 | 10.350 | 10.490 | 10.220 | 10.270 | 10.270 | 5,277,636 |
| 2024-05-10 | 10.370 | 10.560 | 10.150 | 10.450 | 10.450 | 7,104,996 |
| 2024-05-09 | 9.880 | 10.480 | 9.870 | 10.340 | 10.340 | 7,282,671 |
| 2024-05-08 | 10.010 | 10.110 | 9.800 | 9.880 | 9.880 | 6,526,672 |
| 2024-05-07 | 9.930 | 10.140 | 9.830 | 10.110 | 10.110 | 6,260,198 |
| 2024-05-06 | 9.690 | 9.990 | 9.660 | 9.950 | 9.950 | 10,032,526 |
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.