Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.000	20.000	19.400	19.700	19.700	6,356,980
2025-07-24	20.300	20.900	19.610	20.090	20.090	8,472,442
2025-07-23	20.000	20.780	19.800	20.300	20.300	8,435,130
2025-07-22	18.900	20.400	18.900	20.400	20.400	11,840,774
2025-07-21	18.790	19.190	18.580	19.100	19.100	8,586,284
2025-07-18	19.280	19.280	18.410	18.710	18.710	10,039,800
2025-07-17	18.050	19.450	17.720	19.280	19.280	15,615,576
2025-07-16	17.620	18.480	17.310	18.000	18.000	11,831,087
2025-07-15	17.300	18.090	17.300	17.620	17.620	9,599,923
2025-07-14	17.000	17.770	17.000	17.560	17.560	10,622,287
2025-07-11	17.650	17.790	16.960	16.980	16.980	12,837,732
2025-07-10	18.050	18.550	17.570	17.650	17.650	16,674,867
2025-07-09	16.980	18.570	16.980	18.050	18.050	30,314,271
2025-07-08	16.350	17.610	16.350	16.880	16.880	17,766,740
2025-07-07	15.800	16.690	15.600	16.350	16.350	11,712,927
2025-07-04	15.610	15.970	15.420	15.900	15.900	7,481,200
2025-07-03	15.700	16.090	15.410	15.760	15.760	8,055,696
2025-07-02	15.490	15.940	15.200	15.850	15.850	11,185,978
2025-07-01	14.560	15.650	14.390	15.490	15.490	13,795,936
2025-06-30	14.880	15.100	14.430	14.690	14.690	19,697,654
2025-06-27	14.250	15.570	14.250	15.110	15.110	26,351,896
2025-06-26	14.780	14.900	14.100	14.150	14.150	11,760,539
2025-06-25	15.230	15.300	14.380	14.780	14.780	16,000,477
2025-06-24	14.780	15.380	14.750	15.230	15.230	9,597,896
2025-06-23	14.640	14.940	14.400	14.750	14.750	5,559,664
2025-06-20	15.040	15.250	14.400	14.640	14.640	9,530,844
2025-06-19	15.700	15.800	14.910	15.040	15.040	6,562,700
2025-06-18	15.560	15.800	15.360	15.730	15.730	4,928,536
2025-06-17	16.090	16.300	15.660	15.730	15.730	6,476,703
2025-06-16	15.890	16.200	15.360	15.920	15.920	8,118,056
2025-06-13	16.000	16.670	15.900	15.930	15.930	7,591,944
2025-06-12	16.210	16.400	15.950	16.070	16.070	5,006,228
2025-06-11	15.970	16.370	15.900	16.210	16.210	9,841,988
2025-06-10	15.510	16.230	15.300	16.130	16.130	14,171,564
2025-06-09	14.550	15.720	14.530	15.510	15.510	14,167,985
2025-06-06	14.320	14.970	14.250	14.550	14.550	9,990,854
2025-06-05	14.030	14.560	13.960	14.300	14.300	7,038,472
2025-06-04	14.100	14.250	13.770	14.030	14.030	7,718,636
2025-06-03	14.330	14.580	14.040	14.060	14.060	10,267,734
2025-05-30	15.610	15.620	14.120	14.330	14.330	15,593,408
2025-05-29	15.370	15.500	15.120	15.350	15.350	9,562,812
2025-05-28	15.080	15.750	15.060	15.370	15.370	14,645,967
2025-05-27	14.260	15.600	14.250	15.250	15.250	19,571,114
2025-05-26	13.940	14.550	13.900	14.300	14.300	9,081,622
2025-05-23	13.670	14.330	13.660	13.950	13.950	13,268,708
2025-05-22	14.200	14.290	13.500	13.960	13.960	18,860,412
2025-05-21	14.570	14.600	14.250	14.250	14.250	8,386,264
2025-05-20	14.400	14.850	14.300	14.560	14.560	9,325,202
2025-05-19	13.850	14.630	13.760	14.550	14.550	14,457,432
2025-05-16	13.850	14.070	13.440	13.960	13.960	13,895,022
2025-05-15	14.000	14.070	13.630	13.970	13.970	9,375,689
2025-05-14	13.400	14.300	13.400	14.000	14.000	16,029,869
2025-05-13	13.750	13.750	13.110	13.520	13.520	17,075,529
2025-05-12	13.170	13.750	13.000	13.700	13.700	19,509,522
2025-05-09	12.650	13.180	12.600	13.050	13.050	13,377,972
2025-05-08	12.390	12.880	12.260	12.740	12.740	10,345,990
2025-05-07	12.480	12.760	12.280	12.430	12.430	12,229,622
2025-05-06	12.140	12.420	11.980	12.420	12.420	14,477,676
2025-04-30	11.820	12.240	11.770	12.070	12.070	13,583,426
2025-04-29	11.450	12.090	11.330	11.810	11.810	11,170,460

← NewerPage 6 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.