Shanghai Smith Adhesive New historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.890 | 9.120 | 8.890 | 8.980 | 8.980 | 5,599,156 |
| 2024-10-29 | 9.260 | 9.300 | 8.900 | 8.940 | 8.940 | 8,421,876 |
| 2024-10-28 | 9.170 | 9.300 | 9.100 | 9.270 | 9.270 | 6,097,260 |
| 2024-10-25 | 9.060 | 9.200 | 9.040 | 9.160 | 9.160 | 6,409,764 |
| 2024-10-24 | 9.000 | 9.120 | 8.950 | 9.030 | 9.030 | 6,014,088 |
| 2024-10-23 | 9.200 | 9.290 | 9.050 | 9.120 | 9.120 | 11,022,700 |
| 2024-10-22 | 9.000 | 9.500 | 8.960 | 9.330 | 9.330 | 18,484,920 |
| 2024-10-21 | 8.950 | 9.100 | 8.670 | 9.090 | 9.090 | 15,531,939 |
| 2024-10-18 | 8.510 | 9.020 | 8.510 | 8.820 | 8.820 | 10,883,778 |
| 2024-10-17 | 8.500 | 8.650 | 8.450 | 8.500 | 8.500 | 7,113,800 |
| 2024-10-16 | 8.260 | 8.520 | 8.250 | 8.450 | 8.450 | 5,550,308 |
| 2024-10-15 | 8.430 | 8.600 | 8.410 | 8.420 | 8.420 | 5,943,388 |
| 2024-10-14 | 8.340 | 8.540 | 8.190 | 8.500 | 8.500 | 7,703,712 |
| 2024-10-11 | 8.590 | 8.600 | 8.160 | 8.260 | 8.260 | 8,259,088 |
| 2024-10-10 | 8.600 | 8.840 | 8.370 | 8.590 | 8.590 | 9,338,388 |
| 2024-10-09 | 9.450 | 9.450 | 8.570 | 8.600 | 8.600 | 15,050,875 |
| 2024-10-08 | 9.670 | 9.670 | 8.840 | 9.520 | 9.520 | 21,863,884 |
| 2024-09-30 | 8.300 | 8.830 | 8.100 | 8.790 | 8.790 | 21,464,505 |
| 2024-09-27 | 7.800 | 8.100 | 7.800 | 8.070 | 8.070 | 7,812,720 |
| 2024-09-26 | 7.560 | 7.780 | 7.500 | 7.770 | 7.770 | 9,149,590 |
| 2024-09-25 | 7.740 | 7.810 | 7.570 | 7.620 | 7.620 | 10,499,692 |
| 2024-09-24 | 7.460 | 7.620 | 7.350 | 7.590 | 7.590 | 9,313,466 |
| 2024-09-23 | 7.180 | 7.500 | 7.130 | 7.460 | 7.460 | 9,392,714 |
| 2024-09-20 | 7.380 | 7.380 | 7.160 | 7.210 | 7.210 | 5,716,707 |
| 2024-09-19 | 7.220 | 7.420 | 7.190 | 7.360 | 7.360 | 6,824,668 |
| 2024-09-18 | 7.190 | 7.250 | 6.930 | 7.220 | 7.220 | 7,201,200 |
| 2024-09-13 | 7.300 | 7.340 | 7.180 | 7.190 | 7.190 | 5,479,400 |
| 2024-09-12 | 7.580 | 7.620 | 7.280 | 7.300 | 7.300 | 10,799,925 |
| 2024-09-11 | 7.630 | 7.770 | 7.540 | 7.580 | 7.580 | 7,518,832 |
| 2024-09-10 | 7.600 | 7.760 | 7.430 | 7.710 | 7.710 | 10,726,320 |
| 2024-09-09 | 7.550 | 7.760 | 7.540 | 7.630 | 7.630 | 10,529,010 |
| 2024-09-06 | 8.040 | 8.040 | 7.550 | 7.580 | 7.580 | 15,898,777 |
| 2024-09-05 | 7.950 | 8.100 | 7.730 | 8.040 | 8.040 | 18,088,244 |
| 2024-09-04 | 8.150 | 8.330 | 7.800 | 7.980 | 7.980 | 22,366,716 |
| 2024-09-03 | 8.250 | 8.970 | 7.920 | 8.160 | 8.160 | 28,830,211 |
| 2024-09-02 | 8.290 | 8.670 | 7.970 | 8.360 | 8.360 | 32,960,427 |
| 2024-08-30 | 8.100 | 8.710 | 7.840 | 8.270 | 8.270 | 43,277,530 |
| 2024-08-29 | 7.230 | 7.920 | 7.130 | 7.920 | 7.920 | 12,945,674 |
| 2024-08-28 | 6.980 | 7.280 | 6.980 | 7.200 | 7.200 | 2,584,340 |
| 2024-08-27 | 7.190 | 7.210 | 7.090 | 7.110 | 7.110 | 2,690,624 |
| 2024-08-26 | 6.990 | 7.260 | 6.950 | 7.200 | 7.200 | 3,558,500 |
| 2024-08-23 | 7.050 | 7.080 | 6.910 | 6.970 | 6.970 | 2,521,968 |
| 2024-08-22 | 7.170 | 7.180 | 7.010 | 7.050 | 7.050 | 2,486,512 |
| 2024-08-21 | 7.010 | 7.190 | 7.010 | 7.150 | 7.150 | 2,765,046 |
| 2024-08-20 | 7.250 | 7.300 | 7.010 | 7.060 | 7.060 | 3,575,024 |
| 2024-08-19 | 7.230 | 7.280 | 7.130 | 7.230 | 7.230 | 2,077,859 |
| 2024-08-16 | 7.320 | 7.350 | 7.210 | 7.220 | 7.220 | 2,718,080 |
| 2024-08-15 | 7.260 | 7.410 | 7.210 | 7.320 | 7.320 | 3,272,720 |
| 2024-08-14 | 7.380 | 7.500 | 7.340 | 7.350 | 7.350 | 3,404,188 |
| 2024-08-13 | 7.530 | 7.600 | 7.250 | 7.430 | 7.430 | 6,657,391 |
| 2024-08-12 | 7.590 | 7.610 | 7.410 | 7.480 | 7.480 | 4,428,939 |
| 2024-08-09 | 7.530 | 7.730 | 7.490 | 7.640 | 7.640 | 4,886,268 |
| 2024-08-08 | 7.410 | 7.540 | 7.280 | 7.520 | 7.520 | 3,535,096 |
| 2024-08-07 | 7.460 | 7.500 | 7.370 | 7.400 | 7.400 | 2,096,700 |
| 2024-08-06 | 7.400 | 7.500 | 7.390 | 7.460 | 7.460 | 2,520,768 |
| 2024-08-05 | 7.520 | 7.660 | 7.340 | 7.360 | 7.360 | 2,948,368 |
| 2024-08-02 | 7.670 | 7.710 | 7.580 | 7.580 | 7.580 | 2,426,220 |
| 2024-08-01 | 7.700 | 7.800 | 7.660 | 7.710 | 7.710 | 2,778,600 |
| 2024-07-31 | 7.390 | 7.680 | 7.370 | 7.680 | 7.680 | 3,182,600 |
| 2024-07-30 | 7.300 | 7.440 | 7.280 | 7.400 | 7.400 | 2,342,508 |
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.