Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.990	11.000	10.500	10.660	10.660	9,646,808
2023-10-31	11.000	11.400	10.720	11.120	11.120	12,788,440
2023-10-30	10.100	10.420	10.100	10.400	10.400	2,417,548
2023-10-27	10.020	10.240	9.910	10.150	10.150	2,154,381
2023-10-26	10.010	10.060	9.730	9.980	9.980	1,538,347
2023-10-25	10.050	10.140	9.920	10.010	10.010	1,512,428
2023-10-24	9.690	10.040	9.570	10.000	10.000	2,911,600
2023-10-23	9.720	9.850	9.500	9.550	9.550	2,186,772
2023-10-20	9.850	9.990	9.670	9.740	9.740	2,145,565
2023-10-19	9.810	10.080	9.810	9.860	9.860	2,068,536
2023-10-18	10.110	10.110	9.890	9.900	9.900	2,353,000
2023-10-17	10.030	10.140	9.850	10.080	10.080	2,674,080
2023-10-16	10.250	10.260	10.000	10.030	10.030	3,119,500
2023-10-13	10.240	10.320	10.110	10.220	10.220	2,849,276
2023-10-12	10.070	10.420	10.000	10.280	10.280	3,442,748
2023-10-11	9.980	10.150	9.880	10.070	10.070	3,223,460
2023-10-10	9.960	10.110	9.900	9.980	9.980	2,170,404
2023-10-09	10.120	10.260	9.930	9.990	9.990	4,162,088
2023-09-28	9.940	10.210	9.850	10.170	10.170	4,113,944
2023-09-27	9.810	10.030	9.710	9.850	9.850	3,500,516
2023-09-26	9.950	9.950	9.770	9.810	9.810	3,890,920
2023-09-25	10.130	10.200	9.730	9.950	9.950	9,235,628
2023-09-22	10.580	10.690	10.030	10.230	10.230	11,606,025
2023-09-21	10.630	10.630	9.870	10.000	10.000	3,735,776
2023-09-20	10.110	10.140	9.960	10.000	10.000	2,077,640
2023-09-19	10.270	10.310	10.000	10.040	10.040	2,167,385
2023-09-18	10.140	10.500	10.060	10.170	10.170	3,314,128
2023-09-15	10.160	10.340	10.100	10.140	10.140	1,590,708
2023-09-14	10.350	10.450	10.160	10.250	10.250	1,918,416
2023-09-13	10.580	10.670	10.240	10.350	10.350	1,790,060
2023-09-12	10.520	10.650	10.440	10.620	10.620	1,465,600
2023-09-11	10.600	10.620	10.360	10.560	10.560	2,140,400
2023-09-08	10.400	10.640	10.400	10.530	10.530	1,353,364
2023-09-07	10.780	10.780	10.460	10.480	10.480	1,826,144
2023-09-06	10.570	10.780	10.480	10.760	10.760	2,327,860
2023-09-05	10.650	10.690	10.460	10.580	10.580	1,387,848
2023-09-04	10.420	10.660	10.420	10.580	10.580	2,676,120
2023-09-01	10.470	10.580	10.340	10.470	10.470	1,956,060
2023-08-31	10.720	10.800	10.490	10.540	10.540	1,623,748
2023-08-30	10.600	10.760	10.590	10.630	10.630	1,931,560
2023-08-29	10.050	10.640	10.050	10.590	10.590	3,229,892
2023-08-28	10.720	10.750	9.990	10.080	10.080	3,178,008
2023-08-25	10.220	10.310	10.010	10.060	10.060	1,787,710
2023-08-24	10.260	10.480	10.200	10.290	10.290	1,569,052
2023-08-23	10.450	10.500	10.260	10.360	10.360	1,875,860
2023-08-22	10.420	10.560	10.220	10.470	10.470	1,860,132
2023-08-21	10.410	10.590	10.310	10.350	10.350	1,474,320
2023-08-18	10.530	10.670	10.380	10.400	10.400	1,569,900
2023-08-17	10.390	10.600	10.210	10.560	10.560	2,140,800
2023-08-16	10.520	10.550	10.350	10.350	10.350	1,236,520
2023-08-15	10.580	10.700	10.470	10.590	10.590	2,113,200
2023-08-14	10.400	10.620	10.350	10.620	10.620	1,449,848
2023-08-11	10.640	10.670	10.500	10.510	10.510	1,263,208
2023-08-10	10.700	10.750	10.580	10.670	10.670	1,456,696
2023-08-09	10.790	10.790	10.600	10.660	10.660	1,836,820
2023-08-08	10.800	10.870	10.610	10.790	10.790	2,420,836
2023-08-07	10.800	10.800	10.550	10.710	10.710	2,381,380
2023-08-04	10.680	10.800	10.600	10.750	10.750	2,006,800
2023-08-03	10.810	10.810	10.620	10.750	10.750	1,770,940
2023-08-02	10.880	10.900	10.700	10.800	10.800	2,306,400

← NewerPage 13 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.