Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.770	17.830	16.770	16.770	16.770	47,703,340
2026-07-21	18.630	18.630	18.630	18.630	18.630	1,062,500
2026-07-20	20.700	20.700	20.700	20.700	20.700	652,000
2026-07-17	23.000	23.000	23.000	23.000	23.000	665,000
2026-07-16	28.220	28.590	25.560	25.560	25.560	11,817,600
2026-07-15	27.340	28.400	26.820	28.400	28.400	16,026,635
2026-07-14	28.470	28.470	26.000	27.180	27.180	14,055,700
2026-07-13	30.480	30.480	28.160	28.500	28.500	8,785,671
2026-07-10	30.500	30.720	29.600	30.500	30.500	11,567,000
2026-07-09	29.770	30.950	28.400	30.580	30.580	18,397,600
2026-07-08	29.150	30.500	28.550	29.770	29.770	17,437,473
2026-07-07	29.000	29.420	28.560	29.150	29.150	11,748,060
2026-07-06	30.180	30.490	28.090	29.200	29.100	17,087,448
2026-07-03	28.800	30.510	28.210	30.180	30.077	18,841,460
2026-07-02	29.170	29.550	28.500	28.810	28.711	9,535,401
2026-07-01	31.000	31.390	29.000	29.170	29.070	14,328,600
2026-06-30	28.470	31.360	27.800	30.820	30.715	17,821,811
2026-06-29	30.530	31.000	28.510	28.510	28.412	10,287,920
2026-06-26	31.380	31.600	29.930	30.530	30.530	11,517,420
2026-06-25	32.160	32.500	31.400	31.400	31.400	9,860,490
2026-06-24	32.650	33.250	31.520	32.160	32.160	11,745,233
2026-06-23	32.000	33.800	31.750	32.700	32.700	13,690,465
2026-06-22	33.000	33.100	31.010	32.060	32.060	13,918,632
2026-06-18	31.860	33.130	31.590	32.800	32.800	12,088,120
2026-06-17	32.880	32.890	31.510	31.860	31.860	12,788,881
2026-06-16	31.360	32.700	31.360	32.470	32.470	15,427,656
2026-06-15	30.450	31.540	30.400	31.290	31.290	15,704,160
2026-06-12	30.200	31.200	29.950	30.170	30.170	13,103,210
2026-06-11	31.770	32.140	29.990	30.100	30.100	15,798,428
2026-06-10	31.660	32.410	31.380	31.810	31.810	14,652,935
2026-06-09	33.150	33.150	31.100	31.730	31.730	23,200,494
2026-06-08	33.840	34.580	32.310	32.820	32.820	24,096,106
2026-06-05	31.310	34.450	30.760	33.860	33.860	32,513,409
2026-06-04	30.950	31.500	30.300	31.320	31.320	21,160,109
2026-06-03	29.500	31.200	29.500	30.820	30.820	24,782,408
2026-06-02	29.950	30.020	29.200	29.740	29.740	16,099,880
2026-06-01	27.370	30.000	27.000	29.500	29.500	22,538,272
2026-05-29	28.300	28.550	27.060	27.400	27.400	11,471,668
2026-05-28	27.730	28.780	27.300	28.260	28.260	14,158,326
2026-05-27	27.850	28.200	27.420	27.720	27.720	8,574,965
2026-05-26	27.500	28.240	27.340	27.720	27.720	10,313,772
2026-05-25	27.200	27.570	26.810	27.500	27.500	8,580,532
2026-05-22	27.700	27.770	26.790	27.200	27.200	10,439,528
2026-05-21	28.050	28.460	27.430	27.750	27.750	12,824,448
2026-05-20	27.930	28.250	27.700	28.030	28.030	6,537,127
2026-05-19	27.600	28.300	27.400	27.990	27.990	7,384,874
2026-05-18	28.130	28.460	27.300	27.600	27.600	10,409,353
2026-05-15	27.800	28.730	27.710	28.280	28.280	10,080,529
2026-05-14	28.300	28.380	27.580	27.980	27.980	9,362,308
2026-05-13	28.570	29.100	28.000	28.400	28.400	15,369,277
2026-05-12	28.230	28.620	27.620	28.570	28.570	11,904,052
2026-05-11	28.990	29.200	27.550	28.230	28.230	15,621,069
2026-05-08	29.740	30.040	28.650	28.960	28.960	15,270,680
2026-05-07	29.980	30.350	28.900	29.750	29.750	11,620,212
2026-05-06	29.190	30.200	29.030	29.640	29.640	14,066,368
2026-04-30	28.480	29.100	28.150	28.870	28.870	13,297,660
2026-04-29	27.860	29.050	27.600	28.480	28.480	12,613,852
2026-04-28	27.900	28.190	27.100	27.860	27.860	9,514,379
2026-04-27	28.040	28.290	27.560	27.900	27.900	10,141,205
2026-04-24	28.900	29.300	27.620	28.300	28.300	14,781,968

← NewerPage 2 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.