Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.520	9.580	9.350	9.430	9.352	3,740,988
2023-05-04	8.900	9.500	8.820	9.420	9.342	6,938,120
2023-04-28	8.680	8.890	8.650	8.820	8.747	1,713,756
2023-04-27	8.650	8.780	8.550	8.650	8.579	1,705,500
2023-04-26	8.370	8.660	8.260	8.640	8.569	2,988,580
2023-04-25	8.590	8.620	8.130	8.260	8.192	2,907,100
2023-04-24	8.710	8.710	8.500	8.610	8.539	2,096,224
2023-04-21	8.710	8.840	8.600	8.670	8.599	2,556,076
2023-04-20	9.020	9.030	8.700	8.710	8.638	3,166,204
2023-04-19	9.060	9.120	8.970	9.020	8.946	1,669,348
2023-04-18	9.120	9.190	9.030	9.040	8.966	1,644,360
2023-04-17	9.020	9.200	8.990	9.150	9.075	2,049,344
2023-04-14	9.120	9.150	9.020	9.020	8.946	1,507,200
2023-04-13	9.110	9.130	9.030	9.090	9.015	1,699,868
2023-04-12	9.150	9.160	9.020	9.080	9.005	2,060,700
2023-04-11	9.190	9.260	9.070	9.150	9.075	2,077,868
2023-04-10	9.190	9.350	8.950	9.150	9.075	5,182,380
2023-04-07	9.160	9.160	9.020	9.150	9.075	2,196,356
2023-04-06	9.300	9.300	9.070	9.110	9.035	2,338,928
2023-04-04	9.720	9.790	9.240	9.290	9.213	4,735,968
2023-04-03	9.390	10.050	9.340	9.710	9.630	6,284,096
2023-03-31	9.100	9.380	9.090	9.380	9.303	1,937,308
2023-03-30	9.030	9.290	8.930	9.140	9.065	2,604,676
2023-03-29	9.160	9.240	9.030	9.040	8.966	1,875,140
2023-03-28	9.420	9.420	9.090	9.120	9.045	2,084,564
2023-03-27	9.450	9.500	9.290	9.320	9.243	2,528,200
2023-03-24	9.410	9.500	9.370	9.480	9.402	2,666,648
2023-03-23	9.400	9.520	9.260	9.410	9.332	2,677,100
2023-03-22	9.420	9.480	9.300	9.370	9.293	2,261,220
2023-03-21	9.410	9.470	9.270	9.430	9.352	2,794,320
2023-03-20	9.330	9.410	9.180	9.400	9.323	2,898,124
2023-03-17	9.190	9.350	9.100	9.300	9.223	2,285,220
2023-03-16	9.310	9.330	9.100	9.110	9.035	1,832,700
2023-03-15	9.300	9.440	9.210	9.310	9.233	2,955,280
2023-03-14	9.300	9.300	9.060	9.240	9.164	2,525,164
2023-03-13	9.340	9.340	9.120	9.260	9.184	2,514,240
2023-03-10	9.330	9.390	9.220	9.340	9.263	2,364,168
2023-03-09	9.220	9.500	9.140	9.350	9.273	3,968,524
2023-03-08	9.000	9.210	8.980	9.170	9.094	1,973,893
2023-03-07	9.160	9.220	9.000	9.020	8.946	1,897,200
2023-03-06	9.120	9.270	9.100	9.190	9.114	2,376,740
2023-03-03	9.110	9.200	8.990	9.070	8.995	1,637,344
2023-03-02	9.100	9.150	9.030	9.120	9.045	1,629,820
2023-03-01	9.020	9.090	8.970	9.080	9.005	1,843,940
2023-02-28	8.990	9.050	8.910	9.000	8.926	1,495,152
2023-02-27	9.100	9.120	8.900	8.940	8.866	2,543,480
2023-02-24	9.070	9.140	8.990	9.090	9.015	1,474,660
2023-02-23	9.070	9.190	9.000	9.060	8.985	1,581,896
2023-02-22	9.000	9.100	8.920	9.050	8.975	2,005,816
2023-02-21	9.000	9.060	8.930	8.980	8.906	1,731,980
2023-02-20	9.000	9.060	8.870	9.000	8.926	1,940,644
2023-02-17	9.030	9.180	8.980	9.040	8.966	2,321,620
2023-02-16	9.430	9.450	8.900	8.990	8.916	2,834,068
2023-02-15	9.360	9.380	9.260	9.350	9.273	1,899,388
2023-02-14	9.270	9.380	9.220	9.310	9.233	3,398,816
2023-02-13	9.150	9.210	9.050	9.150	9.075	3,308,416
2023-02-10	9.150	9.260	9.050	9.110	9.035	1,319,588
2023-02-09	9.100	9.210	9.070	9.150	9.075	1,567,376
2023-02-08	9.140	9.190	9.060	9.150	9.075	2,126,500
2023-02-07	9.080	9.130	9.030	9.120	9.045	1,414,040

← NewerPage 15 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.