Shanghai Smith Adhesive New historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.000	10.190	9.830	9.840	9.840	16,032,240
2025-01-22	9.780	10.500	9.780	10.030	10.030	17,537,742
2025-01-21	9.990	10.090	9.660	9.930	9.930	12,286,722
2025-01-20	10.060	10.120	9.850	9.980	9.980	11,938,760
2025-01-17	9.900	10.050	9.730	10.020	10.020	14,607,137
2025-01-16	10.080	10.240	9.900	10.010	10.010	16,339,430
2025-01-15	10.250	10.300	9.860	10.030	10.030	22,531,246
2025-01-14	9.810	10.900	9.780	10.460	10.460	37,633,419
2025-01-13	9.480	10.330	9.480	10.080	10.080	28,882,382
2025-01-10	9.640	10.260	9.550	9.660	9.660	38,526,425
2025-01-09	10.600	10.600	10.600	10.600	10.600	12,649,642
2025-01-08	8.760	9.640	8.650	9.640	9.640	19,334,360
2025-01-07	8.660	8.780	8.500	8.760	8.760	3,652,897
2025-01-06	8.640	8.670	8.210	8.610	8.610	4,347,328
2025-01-03	8.950	9.000	8.460	8.500	8.500	5,679,718
2025-01-02	9.000	9.260	8.840	8.970	8.970	5,588,697
2024-12-31	9.340	9.400	9.020	9.040	9.040	4,892,357
2024-12-30	9.380	9.430	9.230	9.340	9.340	4,615,234
2024-12-27	9.330	9.560	9.300	9.440	9.440	4,456,440
2024-12-26	9.150	9.560	9.080	9.360	9.360	6,419,141
2024-12-25	9.310	9.380	9.010	9.150	9.150	5,095,700
2024-12-24	9.270	9.410	9.220	9.390	9.390	4,516,355
2024-12-23	9.690	9.700	9.220	9.230	9.230	6,268,380
2024-12-20	9.550	9.880	9.480	9.710	9.710	7,096,020
2024-12-19	9.460	9.590	9.320	9.520	9.520	6,007,940
2024-12-18	9.450	9.670	9.260	9.540	9.540	6,231,340
2024-12-17	10.000	10.000	9.400	9.520	9.520	13,723,491
2024-12-16	10.150	10.400	9.980	10.030	10.030	10,166,800
2024-12-13	10.250	10.280	9.950	9.970	9.970	10,899,820
2024-12-12	10.430	10.430	10.090	10.350	10.350	13,954,661
2024-12-11	10.140	10.450	10.070	10.440	10.440	13,505,472
2024-12-10	10.280	10.390	10.080	10.140	10.140	13,169,928
2024-12-09	10.110	10.230	9.980	10.060	10.060	7,840,740
2024-12-06	10.150	10.160	9.960	10.110	10.110	10,713,294
2024-12-05	10.070	10.270	9.890	10.160	10.160	11,151,648
2024-12-04	10.190	10.400	9.920	10.070	10.070	17,540,460
2024-12-03	10.100	11.000	9.960	10.420	10.420	25,450,984
2024-12-02	10.310	10.360	9.910	10.230	10.230	26,706,128
2024-11-29	10.100	10.590	10.100	10.360	10.360	21,679,988
2024-11-28	10.540	10.590	10.150	10.180	10.180	18,776,682
2024-11-27	10.020	10.550	10.000	10.540	10.540	27,070,818
2024-11-26	10.800	11.100	10.260	10.890	10.890	65,479,950
2024-11-25	9.410	10.550	9.410	10.550	10.550	34,790,370
2024-11-22	10.200	10.200	9.580	9.590	9.590	20,955,611
2024-11-21	10.170	10.350	10.020	10.350	10.350	25,731,101
2024-11-20	10.210	10.890	9.980	10.500	10.500	41,024,496
2024-11-19	9.210	10.150	9.010	10.150	10.150	19,187,093
2024-11-18	9.470	9.910	9.160	9.230	9.230	14,130,668
2024-11-15	9.330	9.700	9.250	9.350	9.350	12,682,828
2024-11-14	9.590	9.730	9.230	9.240	9.240	10,356,191
2024-11-13	9.170	9.750	9.170	9.550	9.550	10,195,924
2024-11-12	9.410	9.550	9.180	9.290	9.290	9,337,308
2024-11-11	9.140	9.400	9.100	9.340	9.340	9,853,066
2024-11-08	9.170	9.300	9.060	9.120	9.120	11,097,077
2024-11-07	8.880	9.100	8.820	9.070	9.070	8,202,411
2024-11-06	8.990	9.070	8.820	8.880	8.880	7,557,592
2024-11-05	8.920	9.080	8.850	8.980	8.980	7,934,280
2024-11-04	8.670	8.940	8.670	8.920	8.920	3,991,640
2024-11-01	8.960	8.970	8.650	8.680	8.680	6,423,700
2024-10-31	9.010	9.090	8.900	8.970	8.970	7,702,346

← NewerPage 8 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.