Shanghai Smith Adhesive New historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 15.040 | 15.470 | 14.740 | 14.750 | 14.750 | 28,824,245 |
| 2026-10-21 | 15.000 | 15.340 | 14.620 | 15.040 | 15.040 | 38,655,325 |
| 2026-10-20 | 13.180 | 14.640 | 13.110 | 14.640 | 14.640 | 25,124,293 |
| 2026-10-19 | 13.180 | 13.380 | 12.670 | 13.310 | 13.310 | 11,008,400 |
| 2026-10-16 | 13.550 | 13.590 | 13.200 | 13.280 | 13.280 | 10,034,200 |
| 2026-10-15 | 13.480 | 13.640 | 13.280 | 13.300 | 13.300 | 10,498,500 |
| 2026-10-14 | 14.110 | 14.260 | 13.900 | 13.900 | 13.900 | 8,869,848 |
| 2026-10-13 | 13.850 | 14.370 | 13.510 | 14.220 | 14.220 | 13,234,615 |
| 2026-10-12 | 14.550 | 14.590 | 14.170 | 14.200 | 14.200 | 9,167,800 |
| 2026-10-09 | 14.840 | 14.840 | 14.070 | 14.700 | 14.700 | 15,661,308 |
| 2026-10-08 | 15.300 | 15.900 | 14.820 | 14.860 | 14.860 | 15,802,200 |
| 2026-09-30 | 15.490 | 15.760 | 15.000 | 15.030 | 15.030 | 11,318,699 |
| 2026-09-29 | 15.250 | 15.490 | 15.050 | 15.320 | 15.320 | 9,051,000 |
| 2026-09-28 | 16.070 | 16.140 | 15.170 | 15.270 | 15.270 | 13,700,000 |
| 2026-09-24 | 16.500 | 16.770 | 16.140 | 16.190 | 16.190 | 14,834,300 |
| 2026-09-23 | 16.320 | 16.650 | 16.320 | 16.580 | 16.580 | 12,103,600 |
| 2026-09-22 | 16.800 | 16.850 | 16.300 | 16.400 | 16.400 | 12,531,150 |
Page 1 of 1 · 17 trading days
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.