Shanghai Smith Adhesive New historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	14.300	15.600	14.260	15.600	12.794	7,413,567
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
2021-10-22	11.360	11.840	11.230	11.760	9.644	4,301,976
2021-10-21	11.530	11.690	11.400	11.400	9.349	3,372,288
2021-10-20	11.290	11.850	11.290	11.530	9.456	3,501,648
2021-10-19	11.420	11.660	11.250	11.310	9.275	2,048,808
2021-10-18	11.520	11.520	11.150	11.450	9.390	1,415,472
2021-10-15	11.470	11.560	11.150	11.370	9.325	2,082,624
2021-10-14	11.280	11.580	11.050	11.450	9.390	2,756,520

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.