Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.490	11.650	11.310	11.540	11.540	5,886,720
2025-04-25	11.470	11.700	11.270	11.550	11.550	6,755,842
2025-04-24	11.350	11.590	11.170	11.510	11.510	8,169,268
2025-04-23	11.400	11.740	11.320	11.510	11.510	10,615,072
2025-04-22	10.750	11.450	10.750	11.400	11.400	12,901,596
2025-04-21	10.660	11.080	10.550	10.870	10.870	6,522,250
2025-04-18	10.710	10.880	10.550	10.620	10.620	3,797,868
2025-04-17	10.260	10.950	10.120	10.780	10.780	9,717,082
2025-04-16	10.540	10.600	10.140	10.260	10.260	4,813,164
2025-04-15	10.620	10.720	10.480	10.640	10.640	4,365,804
2025-04-14	10.690	10.840	10.490	10.560	10.560	6,503,704
2025-04-11	10.260	10.620	10.260	10.500	10.500	4,222,640
2025-04-10	10.450	10.670	10.340	10.370	10.370	6,840,268
2025-04-09	10.040	10.370	9.210	10.260	10.260	9,073,056
2025-04-08	10.600	10.760	9.880	10.150	10.150	11,125,588
2025-04-07	11.000	11.110	10.600	10.600	10.600	14,939,980
2025-04-03	11.300	11.790	11.240	11.780	11.780	14,637,868
2025-04-02	11.260	11.500	11.250	11.490	11.490	7,564,618
2025-04-01	11.210	11.350	11.090	11.330	11.330	8,665,630
2025-03-31	11.040	11.180	10.820	11.100	11.100	6,222,482
2025-03-28	11.200	11.230	10.940	11.050	11.050	8,404,360
2025-03-27	11.290	11.450	11.070	11.270	11.270	8,598,880
2025-03-26	11.170	11.350	11.110	11.290	11.290	5,960,022
2025-03-25	11.080	11.340	10.960	11.160	11.160	6,816,340
2025-03-24	11.420	11.440	10.820	11.170	11.170	11,359,675
2025-03-21	11.970	12.020	11.260	11.280	11.280	15,768,244
2025-03-20	12.000	12.190	11.780	12.080	12.080	11,456,344
2025-03-19	12.300	12.310	11.920	12.010	12.010	19,824,196
2025-03-18	11.750	12.500	11.720	12.490	12.490	31,924,387
2025-03-17	11.760	11.850	11.650	11.720	11.720	8,358,688
2025-03-14	11.800	11.800	11.540	11.760	11.760	11,116,791
2025-03-13	11.710	11.880	11.500	11.860	11.860	15,548,768
2025-03-12	12.050	12.060	11.730	11.770	11.770	15,220,628
2025-03-11	11.550	12.090	11.460	11.960	11.960	20,438,493
2025-03-10	11.500	11.780	11.480	11.760	11.760	15,197,685
2025-03-07	12.020	12.040	11.520	11.590	11.590	28,503,084
2025-03-06	12.000	12.300	11.800	12.200	12.200	38,520,445
2025-03-05	12.020	12.870	11.650	12.050	12.050	50,817,145
2025-03-04	14.380	14.380	12.570	12.630	12.630	78,583,171
2025-03-03	13.450	13.450	13.450	13.450	13.450	10,706,466
2025-02-28	11.080	12.230	10.960	12.230	12.230	21,603,175
2025-02-27	10.620	11.400	10.510	11.120	11.120	34,309,540
2025-02-26	10.460	10.880	10.460	10.620	10.620	21,998,568
2025-02-25	10.270	10.500	10.220	10.440	10.440	10,367,380
2025-02-24	10.520	10.560	10.250	10.410	10.410	9,340,644
2025-02-21	10.390	10.620	10.290	10.480	10.480	14,116,080
2025-02-20	10.280	10.440	10.130	10.370	10.370	11,007,114
2025-02-19	10.060	10.320	10.050	10.290	10.290	7,501,800
2025-02-18	10.350	10.450	10.040	10.070	10.070	11,087,190
2025-02-17	10.220	10.500	10.150	10.400	10.400	14,409,716
2025-02-14	10.200	10.340	10.090	10.250	10.250	8,527,530
2025-02-13	10.450	10.450	10.150	10.190	10.190	10,379,352
2025-02-12	10.350	10.400	10.200	10.400	10.400	10,564,152
2025-02-11	10.260	10.600	10.100	10.360	10.360	21,472,952
2025-02-10	10.040	10.370	9.900	10.240	10.240	16,070,148
2025-02-07	9.870	10.150	9.850	10.010	10.010	13,293,668
2025-02-06	9.550	9.930	9.400	9.880	9.880	10,843,743
2025-02-05	9.870	9.920	9.430	9.550	9.550	12,209,719
2025-01-27	10.040	10.150	9.800	9.810	9.810	10,151,300
2025-01-24	9.830	10.010	9.760	10.000	10.000	9,904,900

← NewerPage 7 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.