Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.460	8.570	8.270	8.550	8.480	2,356,362
2022-08-03	8.330	8.750	8.330	8.450	8.380	4,423,321
2022-08-02	8.880	8.880	8.200	8.320	8.251	5,751,363
2022-08-01	8.490	9.290	8.400	9.040	8.966	7,105,974
2022-07-29	8.620	8.680	8.440	8.490	8.420	2,065,676
2022-07-28	8.730	8.760	8.610	8.620	8.549	1,885,472
2022-07-27	8.380	8.790	8.350	8.730	8.658	3,528,300
2022-07-26	8.400	8.480	8.280	8.420	8.351	1,293,629
2022-07-25	8.560	8.620	8.330	8.400	8.331	1,746,920
2022-07-22	8.470	8.620	8.410	8.530	8.460	2,338,864
2022-07-21	8.600	8.620	8.440	8.440	8.370	1,987,916
2022-07-20	8.730	8.760	8.550	8.610	8.539	1,920,320
2022-07-19	8.660	8.740	8.550	8.710	8.638	1,899,600
2022-07-18	8.300	8.650	8.260	8.630	8.559	2,272,756
2022-07-15	8.500	8.620	8.330	8.340	8.271	3,529,746
2022-07-14	8.830	8.830	8.630	8.650	8.579	2,188,164
2022-07-13	8.500	8.850	8.450	8.810	8.737	3,125,108
2022-07-12	8.800	8.870	8.460	8.480	8.410	3,374,639
2022-07-11	9.020	9.020	8.700	8.810	8.737	3,548,622
2022-07-08	9.070	9.170	9.050	9.070	8.995	2,944,201
2022-07-07	9.150	9.240	9.010	9.080	9.005	2,635,260
2022-07-06	9.230	9.240	9.000	9.110	9.035	3,858,840
2022-07-05	9.500	9.520	9.070	9.230	9.154	6,202,767
2022-07-04	9.400	10.230	9.280	9.630	9.551	7,115,953
2022-07-01	9.700	9.860	9.250	9.330	9.253	8,473,777
2022-06-30	9.520	10.290	9.520	9.980	9.898	11,527,718
2022-06-29	9.460	9.940	9.410	9.510	9.432	8,971,920
2022-06-28	9.450	9.880	9.260	9.540	9.461	7,510,119
2022-06-27	9.190	9.840	9.000	9.570	9.491	10,652,057
2022-06-24	8.920	9.170	8.860	9.170	9.094	5,796,969
2022-06-23	8.780	8.970	8.610	8.860	8.787	4,113,643
2022-06-22	9.050	9.090	8.760	8.780	8.708	4,334,598
2022-06-21	9.210	9.230	8.880	9.040	8.966	4,955,520
2022-06-20	9.200	9.420	9.120	9.230	9.154	5,156,321
2022-06-17	9.120	9.400	9.110	9.240	9.164	4,339,573
2022-06-16	9.180	9.480	9.120	9.200	9.124	5,188,336
2022-06-15	9.800	9.890	9.420	9.450	9.372	11,307,781
2022-06-14	9.060	10.000	8.850	10.000	9.918	14,310,297
2022-06-13	8.880	9.400	8.770	9.180	9.104	7,959,567
2022-06-10	9.080	9.160	8.750	9.080	9.005	7,210,941
2022-06-09	8.980	9.280	8.900	9.250	9.174	10,674,700
2022-06-08	8.890	9.030	8.540	8.900	8.827	7,747,476
2022-06-07	9.430	9.480	8.940	8.940	8.866	13,816,395
2022-06-06	9.260	10.080	8.870	9.930	9.848	21,683,117
2022-06-02	8.900	9.170	8.480	9.170	9.094	10,669,860
2022-06-01	8.340	8.340	8.340	8.340	8.271	2,776,364
2022-05-31	7.540	7.590	7.450	7.580	7.518	1,393,628
2022-05-30	7.550	7.550	7.370	7.510	7.448	1,330,664
2022-05-27	7.490	7.560	7.400	7.480	7.418	1,439,560
2022-05-26	7.500	7.600	7.300	7.470	7.408	1,644,326
2022-05-25	7.250	7.460	7.230	7.410	7.349	2,000,875
2022-05-24	7.720	7.730	7.280	7.280	7.220	2,698,167
2022-05-23	7.560	7.720	7.540	7.670	7.607	3,072,800
2022-05-20	7.620	7.680	7.480	7.590	7.527	3,645,656
2022-05-19	7.800	7.840	7.540	7.650	7.587	6,355,107
2022-05-18	7.120	7.850	7.070	7.850	7.785	2,779,868
2022-05-17	7.110	7.220	7.000	7.140	7.081	2,066,040
2022-05-16	8.610	8.780	8.480	8.570	7.028	2,200,377
2022-05-13	8.530	8.580	8.430	8.540	7.004	1,001,568
2022-05-12	8.440	8.590	8.350	8.520	6.987	1,362,408

← NewerPage 18 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.