Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.880	27.900	26.550	26.920	26.920	10,645,640
2026-01-19	26.640	28.120	26.550	27.910	27.910	16,817,866
2026-01-16	27.770	27.780	26.550	26.770	26.770	9,967,240
2026-01-15	26.970	27.950	26.690	27.700	27.700	10,828,820
2026-01-14	27.370	28.360	26.660	26.980	26.980	17,992,500
2026-01-13	26.440	27.900	26.000	27.550	27.550	20,774,088
2026-01-12	26.700	27.500	26.130	26.450	26.450	10,677,170
2026-01-09	26.270	27.300	26.030	26.780	26.780	11,420,629
2026-01-08	26.740	27.240	26.130	26.550	26.550	8,947,800
2026-01-07	25.600	27.970	25.520	26.860	26.860	21,354,701
2026-01-06	25.640	26.040	25.390	25.430	25.430	5,451,252
2026-01-05	25.650	26.380	25.480	25.590	25.590	8,088,728
2025-12-31	26.050	26.060	25.450	25.580	25.580	3,606,900
2025-12-30	26.070	26.570	25.650	26.050	26.050	7,500,344
2025-12-29	26.070	27.080	26.000	26.300	26.300	7,571,160
2025-12-26	26.300	27.030	26.020	26.220	26.220	8,458,060
2025-12-25	26.650	26.800	25.900	26.370	26.370	7,256,708
2025-12-24	27.040	27.080	26.500	26.780	26.780	6,723,306
2025-12-23	27.450	27.720	26.450	27.040	27.040	6,464,968
2025-12-22	27.810	28.190	27.440	27.700	27.700	4,852,200
2025-12-19	27.100	27.890	26.630	27.810	27.810	5,506,200
2025-12-18	27.400	27.750	26.800	27.080	27.080	4,801,700
2025-12-17	27.700	28.180	27.010	27.620	27.620	7,809,000
2025-12-16	28.900	29.000	27.260	27.650	27.650	5,262,700
2025-12-15	28.570	29.240	28.160	28.850	28.850	7,050,020
2025-12-12	28.450	28.660	28.020	28.590	28.590	4,936,185
2025-12-11	29.220	29.780	28.350	28.590	28.590	8,643,580
2025-12-10	28.500	29.580	28.280	29.210	29.210	11,606,948
2025-12-09	27.940	28.650	27.750	28.530	28.530	10,771,092
2025-12-08	26.860	28.780	26.820	28.330	28.330	14,031,724
2025-12-05	27.590	27.760	26.860	27.150	27.150	7,001,880
2025-12-04	29.500	29.500	26.800	28.000	28.000	13,019,648
2025-12-03	28.230	28.480	27.670	28.100	28.100	8,357,179
2025-12-02	27.050	29.540	26.770	28.350	28.350	22,901,734
2025-12-01	26.300	27.280	26.160	27.050	27.050	11,682,560
2025-11-28	26.000	26.540	25.800	26.200	26.200	8,405,708
2025-11-27	25.900	26.630	25.800	26.010	26.010	7,495,571
2025-11-26	26.200	26.720	25.690	25.780	25.780	6,246,899
2025-11-25	25.900	26.340	25.700	25.950	25.950	6,141,400
2025-11-24	26.300	26.300	25.020	25.730	25.730	9,055,416
2025-11-21	24.530	27.260	24.340	26.400	26.400	14,657,300
2025-11-20	26.270	26.270	25.410	25.820	25.820	7,463,948
2025-11-19	26.300	26.500	24.690	26.400	26.400	10,704,702
2025-11-18	26.920	26.920	25.680	26.220	26.220	9,961,000
2025-11-17	27.800	27.800	25.760	26.900	26.900	14,454,125
2025-11-14	29.390	29.400	27.600	27.800	27.800	13,668,228
2025-11-13	30.820	32.500	28.860	29.400	29.400	24,945,456
2025-11-12	31.000	31.500	29.710	30.820	30.820	21,463,438
2025-11-11	27.900	30.580	27.790	30.580	30.580	13,056,506
2025-11-10	27.980	28.400	27.250	27.800	27.800	7,820,040
2025-11-07	27.800	28.330	26.930	27.900	27.900	10,416,332
2025-11-06	28.490	28.650	27.700	27.900	27.900	11,742,748
2025-11-05	28.880	29.360	28.260	28.460	28.460	7,574,400
2025-11-04	29.700	30.180	28.120	28.610	28.610	7,632,640
2025-11-03	29.580	30.190	29.200	29.650	29.650	4,797,380
2025-10-31	29.800	30.080	28.960	29.580	29.580	5,990,868
2025-10-30	30.050	30.100	28.750	29.550	29.550	10,344,720
2025-10-29	31.150	31.200	29.400	30.000	30.000	10,124,033
2025-10-28	31.800	32.650	30.270	31.130	31.130	9,299,901
2025-10-27	32.000	32.680	31.260	31.790	31.790	6,341,671

← NewerPage 4 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.