Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.980	10.980	10.750	10.860	10.860	2,462,340
2023-07-31	11.050	11.190	10.930	10.980	10.980	2,040,580
2023-07-28	10.910	11.150	10.880	11.050	11.050	2,170,560
2023-07-27	11.230	11.300	10.950	11.070	11.070	2,536,400
2023-07-26	11.310	11.400	11.160	11.220	11.220	2,076,980
2023-07-25	11.380	11.540	11.230	11.260	11.260	2,673,480
2023-07-24	11.360	11.600	11.260	11.310	11.310	2,066,752
2023-07-21	11.610	11.800	11.350	11.460	11.460	3,738,940
2023-07-20	12.060	12.390	11.620	11.680	11.680	5,321,080
2023-07-19	11.570	12.230	11.390	12.070	12.070	5,429,382
2023-07-18	11.670	11.740	11.440	11.470	11.470	2,560,588
2023-07-17	11.990	12.030	11.600	11.660	11.660	3,998,428
2023-07-14	11.880	12.090	11.700	11.970	11.970	3,863,220
2023-07-13	12.270	12.350	11.680	11.800	11.800	6,489,512
2023-07-12	12.420	12.630	12.180	12.270	12.270	5,452,736
2023-07-11	12.340	12.680	12.260	12.580	12.580	4,268,512
2023-07-10	12.420	12.600	12.270	12.380	12.380	4,179,626
2023-07-07	12.240	12.650	12.210	12.280	12.280	4,222,224
2023-07-06	12.360	12.500	12.070	12.280	12.280	4,630,404
2023-07-05	12.280	12.650	12.270	12.460	12.460	6,030,308
2023-07-04	11.900	12.660	11.880	12.330	12.330	8,873,360
2023-07-03	11.590	12.100	11.360	11.890	11.890	7,605,020
2023-06-30	11.830	11.830	11.360	11.570	11.570	8,753,140
2023-06-29	11.390	12.400	11.310	11.670	11.670	10,579,600
2023-06-28	11.390	11.550	11.080	11.400	11.400	4,756,212
2023-06-27	11.150	11.580	11.120	11.390	11.390	5,248,388
2023-06-26	11.690	11.790	11.090	11.170	11.170	8,742,620
2023-06-21	12.290	12.510	11.950	11.980	11.980	6,249,556
2023-06-20	12.210	12.380	12.080	12.210	12.210	5,945,370
2023-06-19	12.050	12.380	11.800	12.230	12.230	12,256,008
2023-06-16	11.180	12.250	11.040	12.020	12.020	15,106,744
2023-06-15	10.990	11.430	10.930	11.230	11.230	10,734,230
2023-06-14	10.960	11.080	10.740	10.970	10.970	5,043,990
2023-06-13	11.030	11.130	10.770	10.930	10.930	6,418,612
2023-06-12	10.980	11.370	10.910	11.070	11.070	7,662,650
2023-06-09	10.780	11.170	10.600	10.940	10.940	8,583,708
2023-06-08	11.100	11.230	10.570	10.780	10.780	8,824,020
2023-06-07	11.050	11.200	10.900	11.020	11.020	7,827,488
2023-06-06	11.390	11.440	11.090	11.160	11.068	12,184,148
2023-06-05	11.450	11.900	10.910	11.310	11.217	24,260,023
2023-06-02	10.090	11.070	10.070	11.070	10.979	5,634,629
2023-06-01	10.140	10.190	9.820	10.060	9.977	6,444,596
2023-05-31	10.580	10.590	10.080	10.140	10.056	8,955,820
2023-05-30	10.740	10.790	10.340	10.540	10.453	12,667,648
2023-05-29	10.710	11.380	10.630	10.950	10.860	15,070,064
2023-05-26	10.810	10.900	10.450	10.710	10.622	15,740,552
2023-05-25	11.970	11.970	10.560	11.000	10.909	27,350,264
2023-05-24	9.880	10.990	9.860	10.990	10.899	6,259,536
2023-05-23	9.910	10.130	9.800	9.990	9.908	2,909,460
2023-05-22	9.740	9.940	9.640	9.880	9.799	2,802,152
2023-05-19	9.930	10.000	9.690	9.690	9.610	2,463,860
2023-05-18	9.880	10.030	9.810	9.890	9.809	2,662,020
2023-05-17	9.650	10.150	9.550	9.870	9.789	6,004,764
2023-05-16	9.750	9.750	9.500	9.590	9.511	2,994,380
2023-05-15	9.410	9.780	9.410	9.760	9.680	4,571,220
2023-05-12	9.890	9.900	9.440	9.460	9.382	5,242,440
2023-05-11	9.670	9.900	9.610	9.840	9.759	4,636,798
2023-05-10	9.550	9.770	9.550	9.600	9.521	3,089,712
2023-05-09	9.600	9.650	9.410	9.550	9.471	4,037,128
2023-05-08	9.510	9.720	9.380	9.580	9.501	4,911,288

← NewerPage 14 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.