Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.000	32.680	31.260	31.790	31.790	6,341,671
2025-10-24	31.390	31.780	30.590	31.730	31.730	6,525,480
2025-10-23	31.500	31.660	30.260	31.070	31.070	3,980,294
2025-10-22	32.280	32.350	31.190	31.520	31.520	4,279,939
2025-10-21	31.190	32.700	30.800	32.400	32.400	7,753,401
2025-10-20	32.200	33.150	30.800	31.190	31.190	6,717,694
2025-10-17	32.020	33.180	31.100	31.800	31.800	6,280,899
2025-10-16	31.500	32.800	31.150	31.990	31.990	6,560,768
2025-10-15	31.720	31.860	30.760	31.370	31.370	5,072,732
2025-10-14	32.940	33.490	30.990	31.380	31.380	6,105,944
2025-10-13	31.800	33.000	31.270	32.940	32.940	6,198,508
2025-10-10	33.500	33.550	32.630	32.800	32.800	3,457,920
2025-10-09	33.500	33.700	32.500	33.450	33.450	6,711,832
2025-09-30	34.320	34.480	32.850	33.200	33.200	7,718,096
2025-09-29	34.180	34.990	33.600	34.490	34.490	9,906,720
2025-09-26	35.170	35.390	33.600	34.200	34.200	6,256,600
2025-09-25	35.340	36.610	34.080	35.160	35.160	11,794,486
2025-09-24	36.020	36.200	34.660	35.340	35.340	14,337,015
2025-09-23	33.500	36.390	33.500	36.390	36.390	23,943,150
2025-09-22	32.840	33.760	31.470	33.080	33.080	11,580,964
2025-09-19	31.840	33.190	31.360	32.780	32.780	12,941,485
2025-09-18	31.030	33.230	31.030	32.980	32.980	21,956,729
2025-09-17	31.000	31.250	29.560	31.000	31.000	22,432,928
2025-09-16	27.500	29.910	27.100	29.910	29.910	10,751,348
2025-09-15	27.710	28.150	27.000	27.190	27.190	7,412,892
2025-09-12	27.800	29.460	27.200	27.560	27.560	11,999,724
2025-09-11	26.770	28.320	26.500	27.340	27.340	10,119,784
2025-09-10	27.200	27.580	26.530	26.770	26.770	7,182,848
2025-09-09	27.300	27.670	26.860	27.270	27.270	10,324,418
2025-09-08	25.160	27.670	25.160	27.330	27.330	19,095,055
2025-09-05	23.200	25.520	22.940	25.520	25.520	12,253,004
2025-09-04	24.530	24.890	22.720	23.200	23.200	9,391,010
2025-09-03	25.260	25.820	24.310	24.560	24.560	7,794,810
2025-09-02	24.860	25.500	24.360	25.100	25.100	10,738,440
2025-09-01	25.460	26.000	24.380	24.840	24.840	12,706,476
2025-08-29	25.050	26.820	24.200	25.460	25.460	19,026,406
2025-08-28	24.840	25.600	24.440	25.550	25.550	7,398,818
2025-08-27	25.770	26.170	24.800	24.800	24.800	7,887,354
2025-08-26	25.700	26.650	24.940	25.770	25.770	10,795,776
2025-08-25	25.620	25.940	24.710	25.760	25.760	10,783,436
2025-08-22	26.490	27.390	25.280	25.560	25.560	13,348,711
2025-08-21	26.460	27.100	25.660	25.850	25.850	10,037,696
2025-08-20	25.800	27.520	25.710	26.340	26.340	9,410,064
2025-08-19	25.900	26.840	25.610	26.210	26.210	9,576,024
2025-08-18	25.140	26.990	25.010	26.200	26.200	15,244,740
2025-08-15	24.750	25.340	23.500	25.150	25.150	18,902,600
2025-08-14	23.120	25.000	22.800	24.770	24.770	18,436,861
2025-08-13	22.340	23.450	21.680	23.190	23.190	19,354,660
2025-08-12	21.220	22.580	21.200	22.230	22.230	17,424,507
2025-08-11	23.120	23.460	21.440	21.440	21.440	7,119,916
2025-08-08	23.200	24.070	23.200	23.820	23.820	10,544,080
2025-08-07	23.500	24.370	23.300	23.480	23.480	13,996,360
2025-08-06	24.300	24.530	23.200	23.910	23.910	22,256,593
2025-08-05	23.700	25.800	23.510	25.000	25.000	23,056,991
2025-08-04	21.560	24.000	21.500	23.760	23.760	15,949,195
2025-08-01	21.390	22.700	21.100	21.900	21.900	8,662,984
2025-07-31	20.030	21.900	20.030	21.460	21.460	13,029,741
2025-07-30	19.480	20.150	19.480	20.020	20.020	5,966,756
2025-07-29	20.000	20.100	19.330	19.540	19.540	6,184,440
2025-07-28	19.850	20.370	19.600	20.140	20.140	5,528,088

← NewerPage 5 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.