Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.180	9.530	9.170	9.400	9.323	4,573,694
2022-11-03	9.210	9.280	9.140	9.270	9.194	2,305,764
2022-11-02	8.880	9.330	8.850	9.220	9.144	3,825,072
2022-11-01	8.900	9.030	8.720	8.960	8.886	2,666,686
2022-10-31	8.980	9.090	8.790	8.810	8.737	2,466,718
2022-10-28	9.000	9.100	8.820	8.990	8.916	2,846,900
2022-10-27	9.110	9.180	9.000	9.010	8.936	2,545,304
2022-10-26	8.950	9.180	8.890	9.130	9.055	3,937,159
2022-10-25	9.060	9.100	8.730	8.950	8.876	3,954,758
2022-10-24	9.590	9.620	9.050	9.060	8.985	5,375,807
2022-10-21	9.690	9.690	9.450	9.520	9.442	4,888,611
2022-10-20	9.780	9.900	9.630	9.750	9.670	6,800,558
2022-10-19	9.590	9.980	9.450	9.860	9.779	11,327,666
2022-10-18	9.590	9.650	9.410	9.580	9.501	5,229,396
2022-10-17	9.400	9.700	9.310	9.610	9.531	8,747,555
2022-10-14	9.380	9.500	9.280	9.400	9.323	12,190,821
2022-10-13	8.770	9.660	8.650	9.480	9.402	17,183,345
2022-10-12	9.040	9.090	8.300	8.780	8.708	6,844,359
2022-10-11	9.240	9.270	8.910	9.100	9.025	5,060,773
2022-10-10	9.170	9.460	9.090	9.350	9.273	6,761,921
2022-09-30	9.130	9.290	9.000	9.190	9.114	2,826,212
2022-09-29	9.130	9.310	9.090	9.160	9.085	2,536,040
2022-09-28	9.200	9.250	9.030	9.080	9.005	1,659,284
2022-09-27	8.920	9.230	8.880	9.180	9.104	2,196,840
2022-09-26	9.050	9.130	8.820	8.920	8.847	1,991,260
2022-09-23	9.090	9.190	8.910	9.050	8.975	1,829,152
2022-09-22	9.160	9.250	9.090	9.100	9.025	1,430,820
2022-09-21	8.990	9.210	8.850	9.210	9.134	3,000,420
2022-09-20	9.020	9.150	8.960	9.020	8.946	1,494,284
2022-09-19	9.150	9.150	8.840	8.990	8.916	1,978,884
2022-09-16	9.120	9.260	9.000	9.090	9.015	2,356,852
2022-09-15	9.170	9.250	9.020	9.220	9.144	2,776,432
2022-09-14	9.040	9.250	9.040	9.190	9.114	2,039,280
2022-09-13	9.100	9.290	9.040	9.150	9.075	2,252,387
2022-09-09	9.250	9.310	9.040	9.110	9.035	1,961,084
2022-09-08	9.480	9.490	9.210	9.250	9.174	2,153,111
2022-09-07	9.390	9.530	9.340	9.450	9.372	3,688,305
2022-09-06	9.010	9.550	8.980	9.440	9.362	6,368,169
2022-09-05	8.700	9.050	8.650	9.010	8.936	3,295,596
2022-09-02	8.500	8.740	8.450	8.700	8.628	2,930,256
2022-09-01	8.290	8.540	8.290	8.450	8.380	2,278,446
2022-08-31	8.580	8.640	8.270	8.290	8.222	2,468,020
2022-08-30	8.680	8.810	8.510	8.590	8.519	2,069,636
2022-08-29	8.550	8.660	8.370	8.620	8.549	2,366,680
2022-08-26	8.680	8.880	8.580	8.630	8.559	1,578,300
2022-08-25	8.860	8.900	8.580	8.700	8.628	1,794,016
2022-08-24	9.100	9.200	8.600	8.800	8.728	2,506,008
2022-08-23	9.100	9.270	9.100	9.140	9.065	1,651,008
2022-08-22	9.130	9.350	9.000	9.140	9.065	2,606,172
2022-08-19	9.500	9.600	9.160	9.180	9.104	4,408,664
2022-08-18	9.230	9.740	9.230	9.490	9.412	6,936,744
2022-08-17	9.290	9.370	9.070	9.350	9.273	3,709,524
2022-08-16	9.250	9.280	9.140	9.160	9.085	1,864,632
2022-08-15	9.210	9.280	9.060	9.220	9.144	2,095,984
2022-08-12	9.200	9.400	9.110	9.150	9.075	3,008,509
2022-08-11	9.220	9.370	9.150	9.180	9.104	3,192,932
2022-08-10	9.110	9.220	8.950	9.200	9.124	3,643,856
2022-08-09	9.150	9.160	8.960	9.050	8.975	2,833,688
2022-08-08	9.020	9.090	8.810	9.070	8.995	4,045,628
2022-08-05	8.540	9.240	8.490	8.960	8.886	6,071,841

← NewerPage 17 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.