Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.590	12.290	11.570	11.990	9.833	4,415,064
2022-02-08	11.660	11.820	11.360	11.560	9.480	4,611,564
2022-02-07	11.820	12.150	11.180	11.610	9.521	5,287,041
2022-01-28	11.770	12.290	11.400	11.700	9.595	5,660,370
2022-01-27	12.650	12.760	11.600	11.950	9.800	2,302,320
2022-01-26	12.660	13.200	12.550	12.600	10.333	1,272,600
2022-01-25	13.420	13.540	12.650	12.800	10.497	2,515,152
2022-01-24	13.610	13.610	13.210	13.420	11.006	1,458,888
2022-01-21	13.360	14.000	13.160	13.500	11.071	2,738,976
2022-01-20	13.820	14.210	13.440	13.570	11.129	5,051,508
2022-01-19	13.480	13.860	13.400	13.820	11.334	3,605,904
2022-01-18	13.320	13.780	13.220	13.480	11.055	2,658,000
2022-01-17	13.260	13.530	13.130	13.450	11.030	1,838,301
2022-01-14	13.420	13.590	13.090	13.260	10.875	2,624,640
2022-01-13	13.370	13.800	13.250	13.450	11.030	2,853,374
2022-01-12	13.250	13.470	13.080	13.370	10.965	1,643,966
2022-01-11	13.300	13.400	13.120	13.180	10.809	1,225,065
2022-01-10	13.110	13.380	13.000	13.230	10.850	1,379,712
2022-01-07	13.230	13.230	12.920	13.100	10.743	1,945,800
2022-01-06	13.000	13.420	12.840	13.230	10.850	2,236,224
2022-01-05	13.510	13.570	13.020	13.080	10.727	2,564,304
2022-01-04	13.900	13.900	13.450	13.510	11.080	2,857,704
2021-12-31	13.400	14.090	13.300	13.770	11.293	4,758,240
2021-12-30	13.340	13.480	13.210	13.300	10.907	1,968,840
2021-12-29	13.220	13.590	13.010	13.350	10.948	3,244,632
2021-12-28	13.200	13.270	13.000	13.100	10.743	2,456,970
2021-12-27	13.310	13.480	12.530	13.210	10.834	4,233,462
2021-12-24	14.250	14.340	13.400	13.410	10.998	5,792,589
2021-12-23	14.380	14.950	14.090	14.230	11.670	6,457,656
2021-12-22	13.770	14.210	13.670	14.150	11.604	4,276,416
2021-12-21	13.410	13.800	13.320	13.800	11.317	2,816,328
2021-12-20	13.660	13.800	13.500	13.540	11.104	3,044,184
2021-12-17	13.900	14.090	13.740	13.920	11.416	3,263,160
2021-12-16	14.010	14.190	13.910	13.990	11.473	3,695,130
2021-12-15	14.250	14.500	14.070	14.150	11.604	4,372,200
2021-12-14	14.320	14.490	14.150	14.330	11.752	4,376,376
2021-12-13	14.700	14.700	14.080	14.460	11.859	6,504,360
2021-12-10	13.790	14.960	13.500	14.510	11.900	12,064,752
2021-12-09	14.080	14.150	13.660	13.790	11.309	4,588,632
2021-12-08	13.800	14.180	13.430	13.980	11.465	6,407,268
2021-12-07	15.090	15.150	13.510	13.800	11.317	11,328,576
2021-12-06	15.610	15.650	14.960	15.010	12.310	8,221,368
2021-12-03	15.880	15.960	14.650	15.500	12.712	15,044,571
2021-12-02	15.690	16.430	15.410	16.230	13.310	13,665,216
2021-12-01	15.800	16.280	15.490	15.800	12.958	8,772,432
2021-11-30	15.850	16.270	15.580	15.860	13.007	11,057,352
2021-11-29	15.230	16.150	15.100	15.980	13.105	18,366,186
2021-11-26	14.570	15.710	14.010	15.710	12.884	14,868,849
2021-11-25	14.730	14.940	14.150	14.280	11.711	7,865,912
2021-11-24	14.980	15.120	14.670	14.910	12.228	8,415,666
2021-11-23	15.140	15.140	14.550	15.020	12.318	14,939,208
2021-11-22	13.760	14.980	13.500	14.980	12.285	16,113,333
2021-11-19	13.520	13.880	13.480	13.620	11.170	5,775,856
2021-11-18	14.160	14.450	13.580	13.650	11.194	8,469,639
2021-11-17	14.060	14.460	13.760	14.290	11.719	6,280,200
2021-11-16	14.340	14.460	13.700	14.230	11.670	8,061,264
2021-11-15	15.360	15.360	14.180	14.540	11.924	12,878,808
2021-11-12	14.960	14.990	14.100	14.940	12.252	14,479,909
2021-11-11	15.550	16.430	14.710	14.740	12.088	18,889,632
2021-11-10	14.300	15.600	14.260	15.600	12.794	7,413,567

← NewerPage 20 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.