Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.700	10.180	9.590	10.150	10.150	4,595,920
2024-01-24	9.440	9.970	9.360	9.690	9.690	6,088,684
2024-01-23	9.760	9.760	8.940	9.590	9.590	7,959,016
2024-01-22	10.790	10.880	9.840	9.840	9.840	8,567,460
2024-01-19	10.540	10.940	10.410	10.930	10.930	5,382,140
2024-01-18	10.620	10.690	10.220	10.540	10.540	3,874,036
2024-01-17	10.940	11.010	10.640	10.670	10.670	2,804,737
2024-01-16	10.930	11.090	10.720	10.880	10.880	3,369,788
2024-01-15	10.780	11.030	10.750	10.930	10.930	3,205,960
2024-01-12	10.900	11.070	10.790	10.850	10.850	2,731,167
2024-01-11	10.920	11.080	10.800	10.920	10.920	3,658,000
2024-01-10	11.280	11.280	10.810	10.870	10.870	4,118,368
2024-01-09	10.950	11.310	10.800	11.110	11.110	4,277,704
2024-01-08	11.200	11.250	10.900	10.910	10.910	3,534,128
2024-01-05	11.420	11.510	11.050	11.130	11.130	3,164,880
2024-01-04	11.470	11.710	11.320	11.420	11.420	3,358,648
2024-01-03	11.430	11.590	11.370	11.560	11.560	2,833,728
2024-01-02	11.290	11.540	11.250	11.470	11.470	3,185,280
2023-12-29	11.110	11.270	10.930	11.260	11.260	2,948,348
2023-12-28	10.980	11.250	10.770	11.130	11.130	3,078,489
2023-12-27	10.730	10.870	10.630	10.810	10.810	1,890,769
2023-12-26	10.750	10.910	10.680	10.740	10.740	1,910,560
2023-12-25	10.870	11.070	10.690	10.880	10.880	2,302,480
2023-12-22	11.140	11.190	10.810	10.910	10.910	2,981,588
2023-12-21	11.200	11.210	10.850	11.070	11.070	3,086,068
2023-12-20	11.160	11.210	11.070	11.120	11.120	1,902,393
2023-12-19	11.080	11.200	10.950	11.160	11.160	1,893,220
2023-12-18	11.040	11.150	10.960	11.030	11.030	2,301,500
2023-12-15	11.120	11.170	11.000	11.060	11.060	1,923,520
2023-12-14	11.130	11.300	11.050	11.110	11.110	2,227,396
2023-12-13	11.150	11.270	11.020	11.100	11.100	2,056,008
2023-12-12	11.160	11.160	10.990	11.110	11.110	1,701,200
2023-12-11	11.080	11.270	11.030	11.100	11.100	3,239,608
2023-12-08	11.440	11.550	11.090	11.100	11.100	3,455,580
2023-12-07	11.470	11.500	11.310	11.430	11.430	2,129,600
2023-12-06	11.340	11.630	11.330	11.480	11.480	2,709,453
2023-12-05	11.640	11.650	11.300	11.300	11.300	3,141,356
2023-12-04	11.500	11.600	11.400	11.420	11.420	2,023,380
2023-12-01	11.480	11.600	11.410	11.440	11.440	2,178,280
2023-11-30	11.510	11.640	11.370	11.500	11.500	2,578,680
2023-11-29	11.480	11.680	11.420	11.580	11.580	3,322,940
2023-11-28	11.350	11.520	11.350	11.440	11.440	2,026,925
2023-11-27	11.250	11.490	11.250	11.400	11.400	2,031,660
2023-11-24	11.500	11.650	11.320	11.410	11.410	2,385,800
2023-11-23	11.410	11.530	11.390	11.530	11.530	2,358,208
2023-11-22	11.480	11.710	11.380	11.400	11.400	3,168,054
2023-11-21	11.780	11.840	11.460	11.530	11.530	4,135,376
2023-11-20	11.520	11.750	11.460	11.720	11.720	3,677,256
2023-11-17	11.380	11.480	11.240	11.460	11.460	2,763,336
2023-11-16	11.240	11.640	11.240	11.370	11.370	3,521,300
2023-11-15	11.180	11.410	11.180	11.320	11.320	3,860,096
2023-11-14	11.170	11.280	11.100	11.190	11.190	2,272,700
2023-11-13	11.110	11.210	11.040	11.190	11.190	3,284,972
2023-11-10	10.940	11.180	10.940	11.070	11.070	2,441,736
2023-11-09	10.990	11.160	10.980	11.020	11.020	2,079,280
2023-11-08	10.980	11.240	10.970	11.040	11.040	3,476,088
2023-11-07	10.960	11.170	10.790	11.000	11.000	4,333,068
2023-11-06	10.870	11.190	10.800	11.020	11.020	4,309,417
2023-11-03	10.570	11.180	10.570	10.860	10.860	5,567,504
2023-11-02	10.670	10.820	10.610	10.640	10.640	3,660,940

← NewerPage 12 of 21 · 1,212 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.