Shanghai Smith Adhesive New historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.360 | 9.500 | 9.140 | 9.460 | 9.460 | 5,359,128 |
| 2024-04-29 | 8.890 | 9.330 | 8.880 | 9.210 | 9.210 | 4,518,471 |
| 2024-04-26 | 8.650 | 8.930 | 8.560 | 8.900 | 8.900 | 4,218,768 |
| 2024-04-25 | 8.450 | 8.850 | 8.380 | 8.650 | 8.650 | 4,023,120 |
| 2024-04-24 | 8.480 | 8.620 | 8.300 | 8.520 | 8.520 | 3,338,100 |
| 2024-04-23 | 8.340 | 8.500 | 8.240 | 8.470 | 8.470 | 3,327,120 |
| 2024-04-22 | 8.100 | 8.370 | 7.920 | 8.270 | 8.270 | 3,377,360 |
| 2024-04-19 | 8.130 | 8.380 | 8.000 | 8.200 | 8.200 | 3,288,940 |
| 2024-04-18 | 8.400 | 8.430 | 8.100 | 8.130 | 8.130 | 4,921,732 |
| 2024-04-17 | 7.780 | 8.370 | 7.780 | 8.360 | 8.360 | 5,403,416 |
| 2024-04-16 | 8.450 | 8.500 | 7.740 | 7.740 | 7.740 | 9,212,241 |
| 2024-04-15 | 9.280 | 9.360 | 8.380 | 8.600 | 8.600 | 7,074,426 |
| 2024-04-12 | 9.470 | 9.510 | 9.230 | 9.270 | 9.270 | 3,381,939 |
| 2024-04-11 | 9.490 | 9.700 | 9.340 | 9.460 | 9.460 | 3,559,318 |
| 2024-04-10 | 9.540 | 9.710 | 9.340 | 9.580 | 9.580 | 4,610,242 |
| 2024-04-09 | 9.480 | 9.730 | 9.470 | 9.600 | 9.600 | 4,438,162 |
| 2024-04-08 | 10.040 | 10.070 | 9.440 | 9.500 | 9.500 | 8,170,948 |
| 2024-04-03 | 9.690 | 10.320 | 9.490 | 10.080 | 10.080 | 12,178,992 |
| 2024-04-02 | 9.630 | 10.330 | 9.380 | 9.750 | 9.750 | 10,369,896 |
| 2024-04-01 | 9.130 | 9.630 | 9.100 | 9.570 | 9.570 | 6,813,509 |
| 2024-03-29 | 8.790 | 8.990 | 8.770 | 8.990 | 8.990 | 1,370,600 |
| 2024-03-28 | 8.730 | 8.950 | 8.670 | 8.790 | 8.790 | 3,519,167 |
| 2024-03-27 | 9.060 | 9.130 | 8.700 | 8.720 | 8.720 | 3,095,596 |
| 2024-03-26 | 9.060 | 9.230 | 8.930 | 9.070 | 9.070 | 3,419,787 |
| 2024-03-25 | 9.370 | 9.380 | 9.030 | 9.110 | 9.110 | 4,930,476 |
| 2024-03-22 | 9.080 | 9.300 | 8.850 | 9.190 | 9.190 | 4,404,666 |
| 2024-03-21 | 9.020 | 9.220 | 8.970 | 9.140 | 9.140 | 3,496,201 |
| 2024-03-20 | 8.930 | 9.030 | 8.880 | 9.020 | 9.020 | 2,532,646 |
| 2024-03-19 | 8.910 | 9.000 | 8.860 | 8.960 | 8.960 | 2,833,517 |
| 2024-03-18 | 8.820 | 8.960 | 8.800 | 8.910 | 8.910 | 3,967,380 |
| 2024-03-15 | 8.720 | 8.820 | 8.670 | 8.810 | 8.810 | 3,679,626 |
| 2024-03-14 | 8.720 | 9.190 | 8.670 | 8.830 | 8.830 | 6,546,228 |
| 2024-03-13 | 8.740 | 8.790 | 8.600 | 8.630 | 8.630 | 3,730,848 |
| 2024-03-12 | 8.640 | 8.720 | 8.530 | 8.720 | 8.720 | 3,573,940 |
| 2024-03-11 | 8.500 | 8.550 | 8.430 | 8.550 | 8.550 | 2,457,608 |
| 2024-03-08 | 8.430 | 8.530 | 8.380 | 8.440 | 8.440 | 2,657,800 |
| 2024-03-07 | 8.530 | 8.620 | 8.360 | 8.380 | 8.380 | 3,337,148 |
| 2024-03-06 | 8.510 | 8.580 | 8.350 | 8.460 | 8.460 | 2,920,023 |
| 2024-03-05 | 8.760 | 8.760 | 8.460 | 8.480 | 8.480 | 2,938,800 |
| 2024-03-04 | 8.680 | 8.890 | 8.410 | 8.730 | 8.730 | 3,531,220 |
| 2024-03-01 | 8.450 | 8.730 | 8.370 | 8.680 | 8.680 | 3,769,460 |
| 2024-02-29 | 8.220 | 8.520 | 8.140 | 8.460 | 8.460 | 4,792,726 |
| 2024-02-28 | 8.880 | 9.240 | 8.100 | 8.220 | 8.220 | 7,314,574 |
| 2024-02-27 | 8.570 | 9.070 | 8.400 | 8.920 | 8.920 | 4,990,607 |
| 2024-02-26 | 8.200 | 8.740 | 8.180 | 8.530 | 8.530 | 4,411,520 |
| 2024-02-23 | 7.980 | 8.230 | 7.850 | 8.210 | 8.210 | 4,484,548 |
| 2024-02-22 | 7.700 | 7.940 | 7.640 | 7.870 | 7.870 | 4,102,716 |
| 2024-02-21 | 7.590 | 8.120 | 7.500 | 7.740 | 7.740 | 6,142,536 |
| 2024-02-20 | 7.280 | 7.780 | 7.260 | 7.730 | 7.730 | 6,298,097 |
| 2024-02-19 | 6.950 | 7.460 | 6.950 | 7.270 | 7.270 | 7,680,848 |
| 2024-02-08 | 6.300 | 6.950 | 6.010 | 6.910 | 6.910 | 9,179,323 |
| 2024-02-07 | 6.960 | 6.990 | 6.280 | 6.390 | 6.390 | 13,893,698 |
| 2024-02-06 | 6.870 | 7.180 | 6.160 | 6.860 | 6.860 | 14,632,071 |
| 2024-02-05 | 7.550 | 7.550 | 6.820 | 6.830 | 6.830 | 10,628,226 |
| 2024-02-02 | 8.240 | 8.300 | 7.270 | 7.580 | 7.580 | 8,521,631 |
| 2024-02-01 | 8.440 | 8.440 | 8.010 | 8.080 | 8.080 | 10,522,409 |
| 2024-01-31 | 8.740 | 8.840 | 8.300 | 8.570 | 8.570 | 9,131,848 |
| 2024-01-30 | 9.080 | 9.190 | 8.700 | 8.720 | 8.720 | 9,673,439 |
| 2024-01-29 | 9.880 | 10.000 | 9.040 | 9.070 | 9.070 | 15,336,990 |
| 2024-01-26 | 10.290 | 10.450 | 9.990 | 10.040 | 10.040 | 4,520,586 |
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.