Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.060	9.120	8.960	9.060	8.985	1,367,742
2023-02-03	9.060	9.130	8.950	9.060	8.985	1,605,388
2023-02-02	9.030	9.160	8.970	9.080	9.005	2,331,280
2023-02-01	8.900	9.040	8.900	9.040	8.966	1,940,678
2023-01-31	8.920	8.940	8.830	8.920	8.847	2,507,098
2023-01-30	8.650	9.100	8.630	8.970	8.896	6,292,840
2023-01-20	8.490	8.560	8.440	8.550	8.480	1,701,320
2023-01-19	8.450	8.490	8.410	8.440	8.370	1,319,684
2023-01-18	8.400	8.510	8.380	8.500	8.430	1,343,452
2023-01-17	8.470	8.520	8.370	8.420	8.351	1,348,688
2023-01-16	8.390	8.500	8.370	8.400	8.331	1,267,236
2023-01-13	8.490	8.490	8.360	8.380	8.311	972,960
2023-01-12	8.480	8.530	8.350	8.440	8.370	1,076,466
2023-01-11	8.470	8.510	8.370	8.370	8.301	1,471,288
2023-01-10	8.700	8.730	8.430	8.470	8.400	2,319,988
2023-01-09	8.440	8.740	8.440	8.630	8.559	2,680,460
2023-01-06	8.500	8.540	8.340	8.430	8.361	1,596,660
2023-01-05	8.370	8.500	8.280	8.400	8.331	2,489,552
2023-01-04	8.190	8.500	8.150	8.370	8.301	2,294,680
2023-01-03	7.930	8.220	7.930	8.200	8.132	1,874,728
2022-12-30	7.930	8.000	7.910	7.940	7.875	804,620
2022-12-29	7.960	8.070	7.900	7.950	7.885	1,044,436
2022-12-28	8.120	8.190	7.910	7.970	7.904	1,626,212
2022-12-27	8.100	8.210	8.080	8.140	8.073	885,624
2022-12-26	8.100	8.210	8.070	8.140	8.073	1,068,228
2022-12-23	8.050	8.180	7.960	8.100	8.033	1,537,528
2022-12-22	8.310	8.410	8.010	8.050	7.984	2,262,398
2022-12-21	8.450	8.480	8.280	8.330	8.261	1,333,620
2022-12-20	8.310	8.460	8.290	8.450	8.380	1,209,772
2022-12-19	8.590	8.640	8.320	8.360	8.291	1,923,420
2022-12-16	8.830	8.830	8.550	8.580	8.509	2,597,716
2022-12-15	8.820	8.890	8.800	8.840	8.767	1,424,400
2022-12-14	8.920	8.950	8.770	8.820	8.747	1,779,300
2022-12-13	8.930	9.030	8.840	8.860	8.787	1,651,284
2022-12-12	8.980	9.080	8.860	8.960	8.886	1,777,780
2022-12-09	9.120	9.120	8.940	8.980	8.906	2,466,860
2022-12-08	8.910	9.100	8.700	9.080	9.005	3,907,040
2022-12-07	8.910	8.970	8.870	8.940	8.866	1,609,280
2022-12-06	9.090	9.090	8.890	8.940	8.866	2,321,180
2022-12-05	9.000	9.120	8.990	9.080	9.005	2,158,696
2022-12-02	9.030	9.120	8.980	8.980	8.906	2,229,680
2022-12-01	8.980	9.140	8.920	9.030	8.956	3,605,562
2022-11-30	8.920	9.020	8.770	8.980	8.906	3,530,198
2022-11-29	8.980	9.000	8.810	8.920	8.847	3,136,963
2022-11-28	9.190	9.190	8.740	8.900	8.827	4,578,996
2022-11-25	9.390	9.390	9.100	9.140	9.065	3,280,160
2022-11-24	9.180	9.470	9.180	9.440	9.362	3,100,748
2022-11-23	9.300	9.320	9.050	9.180	9.104	2,717,796
2022-11-22	9.480	9.630	9.220	9.300	9.223	3,192,620
2022-11-21	9.530	9.530	9.260	9.500	9.422	2,597,160
2022-11-18	9.720	9.820	9.390	9.420	9.342	4,218,996
2022-11-17	9.650	9.670	9.350	9.650	9.570	4,851,068
2022-11-16	9.350	9.720	9.210	9.600	9.521	6,198,148
2022-11-15	9.010	9.400	8.940	9.290	9.213	4,682,625
2022-11-14	9.100	9.140	8.970	9.010	8.936	2,532,197
2022-11-11	9.300	9.420	8.980	9.040	8.966	5,289,629
2022-11-10	9.440	9.510	9.160	9.160	9.085	3,219,308
2022-11-09	9.580	9.590	9.340	9.510	9.432	3,337,008
2022-11-08	9.620	9.720	9.460	9.540	9.461	4,537,500
2022-11-07	9.390	9.770	9.330	9.620	9.541	6,994,008

← NewerPage 16 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.