Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.440	8.680	8.360	8.400	6.889	1,518,768
2022-05-10	8.350	8.450	8.200	8.450	6.930	1,284,951
2022-05-09	8.180	8.410	8.120	8.330	6.832	1,437,744
2022-05-06	8.120	8.270	7.920	8.160	6.692	1,659,840
2022-05-05	8.170	8.380	8.070	8.260	6.774	1,719,000
2022-04-29	7.850	8.320	7.850	8.230	6.749	2,083,392
2022-04-28	7.920	8.050	7.640	7.790	6.389	1,757,688
2022-04-27	7.760	7.990	7.500	7.990	6.553	2,096,031
2022-04-26	8.170	8.350	7.760	7.820	6.413	2,641,740
2022-04-25	8.790	8.820	8.170	8.170	6.700	2,950,962
2022-04-22	8.800	9.190	8.600	8.950	7.340	2,842,141
2022-04-21	9.360	9.360	8.800	8.820	7.233	2,434,632
2022-04-20	9.400	9.560	9.270	9.360	7.676	1,534,872
2022-04-19	9.220	9.460	9.190	9.400	7.709	1,339,248
2022-04-18	9.190	9.340	8.980	9.210	7.553	1,588,920
2022-04-15	9.480	9.480	9.120	9.170	7.520	1,979,064
2022-04-14	9.400	9.560	9.330	9.500	7.791	1,540,488
2022-04-13	9.650	9.650	9.350	9.360	7.676	1,896,816
2022-04-12	9.340	9.610	9.240	9.600	7.873	1,216,416
2022-04-11	9.700	9.800	9.380	9.380	7.693	1,937,664
2022-04-08	9.940	9.940	9.600	9.700	7.955	1,723,680
2022-04-07	10.190	10.190	9.820	9.840	8.070	2,050,519
2022-04-06	9.840	10.240	9.750	10.170	8.340	3,552,240
2022-04-01	9.980	9.980	9.740	9.840	8.070	1,805,880
2022-03-31	10.000	10.290	9.900	9.980	8.185	2,747,848
2022-03-30	9.680	9.950	9.620	9.940	8.152	1,924,008
2022-03-29	9.950	9.980	9.640	9.700	7.955	1,165,824
2022-03-28	9.920	10.030	9.670	9.890	8.111	1,423,519
2022-03-25	9.920	10.170	9.880	9.930	8.144	2,074,488
2022-03-24	9.980	10.080	9.870	9.900	8.119	1,674,288
2022-03-23	10.060	10.170	9.950	9.980	8.185	1,635,408
2022-03-22	10.140	10.160	9.940	10.060	8.250	1,788,480
2022-03-21	10.070	10.190	10.010	10.160	8.332	1,581,840
2022-03-18	10.080	10.130	9.850	10.010	8.209	1,934,880
2022-03-17	9.730	10.140	9.730	9.940	8.152	2,964,240
2022-03-16	9.510	9.810	9.120	9.730	7.980	3,504,240
2022-03-15	9.930	9.930	9.320	9.340	7.660	3,541,988
2022-03-14	10.210	10.220	9.890	9.890	8.111	2,666,760
2022-03-11	10.240	10.290	9.850	10.160	8.332	3,303,987
2022-03-10	10.350	10.460	10.140	10.150	8.324	4,019,437
2022-03-09	10.420	10.450	9.730	10.180	8.349	4,675,680
2022-03-08	10.860	10.950	10.330	10.330	8.472	2,642,523
2022-03-07	11.020	11.070	10.780	10.860	8.906	1,989,240
2022-03-04	11.110	11.230	10.810	10.950	8.980	1,756,272
2022-03-03	11.340	11.390	11.120	11.190	9.177	2,052,336
2022-03-02	11.300	11.350	11.200	11.300	9.267	2,099,520
2022-03-01	11.500	11.500	11.280	11.360	9.316	1,409,448
2022-02-28	11.470	11.640	11.160	11.380	9.333	1,906,104
2022-02-25	11.480	11.650	11.420	11.470	9.407	1,535,040
2022-02-24	11.860	11.890	11.200	11.420	9.366	3,529,185
2022-02-23	11.440	11.840	11.380	11.760	9.644	3,430,020
2022-02-22	11.490	11.560	11.310	11.420	9.366	1,832,904
2022-02-21	11.460	11.610	11.390	11.550	9.472	2,077,617
2022-02-18	11.510	11.690	11.250	11.450	9.390	1,902,720
2022-02-17	11.530	11.640	11.410	11.500	9.431	2,684,952
2022-02-16	11.280	11.700	11.280	11.530	9.456	2,612,520
2022-02-15	11.340	11.420	11.010	11.230	9.210	1,911,552
2022-02-14	11.260	11.520	11.140	11.300	9.267	1,784,136
2022-02-11	11.740	11.780	11.230	11.260	9.234	3,367,776
2022-02-10	11.980	12.000	11.600	11.730	9.620	2,380,608

← NewerPage 19 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.