Shanghai Smith Adhesive New historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.190 | 14.280 | 13.420 | 14.180 | 11.629 | 8,182,794 |
| 2021-11-08 | 13.580 | 14.110 | 13.280 | 13.820 | 11.334 | 9,591,166 |
| 2021-11-05 | 15.380 | 15.450 | 14.050 | 14.050 | 11.522 | 20,496,130 |
| 2021-11-04 | 14.220 | 15.610 | 14.200 | 15.610 | 12.802 | 20,257,736 |
| 2021-11-03 | 14.480 | 14.550 | 13.890 | 14.190 | 11.637 | 8,811,528 |
| 2021-11-02 | 15.370 | 15.370 | 14.000 | 14.300 | 11.727 | 14,520,639 |
| 2021-11-01 | 14.520 | 15.720 | 14.450 | 15.310 | 12.556 | 14,199,453 |
| 2021-10-29 | 15.330 | 16.190 | 14.800 | 15.310 | 12.556 | 18,407,626 |
| 2021-10-28 | 15.330 | 16.260 | 14.960 | 16.260 | 13.335 | 27,892,458 |
| 2021-10-27 | 14.600 | 14.780 | 13.880 | 14.780 | 12.121 | 10,088,515 |
| 2021-10-26 | 12.150 | 13.440 | 12.120 | 13.440 | 11.022 | 12,306,301 |
| 2021-10-25 | 11.850 | 12.940 | 10.580 | 12.220 | 10.022 | 15,637,216 |
← NewerPage 21 of 21 · 1,212 trading days
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.