Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	28.750	29.060	28.350	28.770	28.770	17,531,140
2026-04-22	28.200	28.740	27.850	28.590	28.590	12,825,221
2026-04-21	28.660	28.740	27.690	28.000	28.000	10,155,068
2026-04-20	28.900	29.160	28.310	28.660	28.660	14,902,404
2026-04-17	28.780	29.150	28.480	29.000	29.000	13,258,716
2026-04-16	28.130	28.980	28.080	28.660	28.660	15,252,835
2026-04-15	28.650	29.180	27.400	28.190	28.190	16,289,694
2026-04-14	27.460	28.270	27.150	28.220	28.220	17,342,385
2026-04-13	27.090	28.260	27.000	27.460	27.460	15,806,156
2026-04-10	26.800	27.300	26.760	27.090	27.090	11,327,156
2026-04-09	26.500	27.120	26.030	26.800	26.800	10,715,400
2026-04-08	26.500	26.880	26.050	26.520	26.520	13,581,800
2026-04-07	26.620	26.800	25.950	26.250	26.250	11,061,600
2026-04-03	26.500	26.850	26.010	26.600	26.600	10,326,316
2026-04-02	26.750	27.300	25.970	26.500	26.500	12,324,439
2026-04-01	26.650	27.200	26.310	26.750	26.750	7,953,100
2026-03-31	27.300	27.310	26.240	26.390	26.390	9,936,928
2026-03-30	27.850	28.160	27.000	27.300	27.300	9,919,200
2026-03-27	27.210	28.410	26.900	27.980	27.980	11,980,200
2026-03-26	28.220	28.320	27.200	27.650	27.650	10,614,100
2026-03-25	27.530	28.300	27.010	27.990	27.990	17,107,068
2026-03-24	27.300	28.070	26.800	27.500	27.500	13,728,228
2026-03-23	27.750	27.990	26.360	26.850	26.850	11,391,578
2026-03-20	27.530	28.400	27.420	27.750	27.750	11,471,652
2026-03-19	27.390	28.250	27.300	27.800	27.800	14,488,752
2026-03-18	26.570	27.680	25.910	27.530	27.530	12,824,896
2026-03-17	27.900	27.900	26.250	26.550	26.550	12,511,988
2026-03-16	27.700	28.140	27.040	27.900	27.900	14,955,652
2026-03-13	26.100	28.990	26.100	27.630	27.630	26,954,920
2026-03-12	27.450	27.450	26.070	26.480	26.480	10,159,584
2026-03-11	27.530	27.630	26.580	27.280	27.280	12,776,744
2026-03-10	25.500	27.180	25.300	27.080	27.080	21,976,549
2026-03-09	24.570	25.840	23.330	25.550	25.550	27,132,808
2026-03-06	23.640	26.000	23.500	25.010	25.010	32,567,176
2026-03-05	23.540	24.280	23.350	23.640	23.640	13,271,167
2026-03-04	23.390	23.790	22.880	23.500	23.500	6,574,152
2026-03-03	24.000	24.230	23.350	23.400	23.400	7,544,641
2026-03-02	24.490	24.550	23.890	24.100	24.100	6,887,400
2026-02-27	24.530	24.880	24.400	24.740	24.740	5,822,247
2026-02-26	24.920	24.930	24.470	24.730	24.730	5,757,926
2026-02-25	24.500	25.200	24.500	24.850	24.850	7,253,536
2026-02-24	24.900	25.200	24.260	24.560	24.560	8,560,808
2026-02-13	24.310	25.100	24.300	24.870	24.870	10,952,360
2026-02-12	24.400	24.680	24.210	24.310	24.310	4,559,316
2026-02-11	24.900	24.900	24.300	24.400	24.400	5,824,848
2026-02-10	25.490	25.490	24.650	24.900	24.900	8,217,000
2026-02-09	25.250	25.360	24.690	25.260	25.260	11,620,800
2026-02-06	25.160	26.060	24.840	25.200	25.200	13,945,467
2026-02-05	26.270	26.290	25.130	25.160	25.160	6,833,033
2026-02-04	26.120	26.960	25.920	26.270	26.270	12,117,472
2026-02-03	26.400	26.530	25.830	26.190	26.190	7,256,931
2026-02-02	26.770	26.790	25.870	26.150	26.150	10,814,588
2026-01-30	25.740	27.500	25.740	26.940	26.940	20,598,356
2026-01-29	26.850	26.850	25.710	25.740	25.740	8,865,040
2026-01-28	27.340	27.660	26.150	26.870	26.870	11,835,288
2026-01-27	27.900	28.420	26.880	27.340	27.340	18,159,800
2026-01-26	27.550	29.550	27.550	28.500	28.500	28,266,372
2026-01-23	27.310	27.470	26.700	27.210	27.210	11,333,068
2026-01-22	27.200	28.080	26.610	27.160	27.160	15,816,304
2026-01-21	26.660	27.400	26.600	27.080	27.080	10,267,635

← NewerPage 3 of 5 · 243 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.