China South Publishing & Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.870	11.900	11.560	11.640	11.640	8,615,883
2024-07-22	11.800	11.920	11.640	11.890	11.890	7,051,500
2024-07-19	11.770	11.980	11.730	11.800	11.800	5,664,700
2024-07-18	11.620	11.920	11.500	11.830	11.830	7,031,711
2024-07-17	11.810	11.950	11.660	11.690	11.690	6,048,300
2024-07-16	12.090	12.090	11.660	11.800	11.800	8,401,800
2024-07-15	11.670	12.320	11.600	12.120	12.120	12,935,700
2024-07-12	11.580	11.730	11.550	11.660	11.660	7,862,798
2024-07-11	12.500	12.550	12.000	12.130	12.130	13,712,054
2024-07-10	12.770	12.880	12.370	12.380	12.380	11,842,238
2024-07-09	12.690	13.100	12.650	12.890	12.890	10,640,014
2024-07-08	13.180	13.290	12.690	12.750	12.750	11,150,740
2024-07-05	12.670	12.670	12.670	12.670	12.670	0
2024-07-04	12.700	12.860	12.600	12.670	12.670	7,876,200
2024-07-03	12.700	12.940	12.600	12.700	12.700	6,665,165
2024-07-02	13.150	13.200	12.700	12.780	12.780	9,991,049
2024-07-01	12.420	13.190	12.370	13.110	13.110	11,075,867
2024-06-28	12.450	12.800	12.380	12.420	12.420	9,669,633
2024-06-27	12.630	12.750	12.400	12.500	12.500	8,726,586
2024-06-26	12.570	12.810	12.490	12.670	12.670	8,503,339
2024-06-25	12.800	12.880	12.460	12.590	12.590	9,019,101
2024-06-24	13.080	13.080	12.620	12.770	12.770	11,285,500
2024-06-21	13.160	13.300	13.050	13.130	13.130	9,735,472
2024-06-20	13.230	13.310	13.110	13.180	13.180	7,585,843
2024-06-19	13.490	13.490	13.220	13.270	13.270	8,975,277
2024-06-18	13.780	13.840	13.210	13.480	13.480	12,290,316
2024-06-17	13.820	14.200	13.500	13.750	13.750	13,569,405
2024-06-14	13.650	13.930	13.610	13.800	13.800	11,661,967
2024-06-13	13.560	13.780	13.420	13.680	13.680	10,073,197
2024-06-12	13.110	13.770	13.020	13.610	13.610	11,914,917
2024-06-11	13.210	13.340	12.880	13.170	13.170	10,365,181
2024-06-07	13.230	13.460	13.050	13.220	13.220	8,493,321
2024-06-06	13.070	13.440	13.030	13.230	13.230	9,775,200
2024-06-05	13.330	13.560	12.900	13.150	13.150	11,510,150
2024-06-04	13.150	13.390	13.150	13.320	13.320	8,130,283
2024-06-03	12.980	13.330	12.910	13.200	13.200	10,075,483
2024-05-31	12.790	13.090	12.780	12.980	12.980	6,630,866
2024-05-30	12.890	13.140	12.720	12.810	12.810	7,747,300
2024-05-29	13.010	13.240	12.920	13.000	13.000	8,988,649
2024-05-28	13.000	13.120	12.910	13.030	13.030	7,666,666
2024-05-27	12.910	13.250	12.860	13.120	13.120	10,740,402
2024-05-24	12.830	13.070	12.800	12.810	12.810	5,001,821
2024-05-23	13.120	13.270	12.850	12.910	12.910	7,618,002
2024-05-22	13.300	13.490	13.090	13.110	13.110	8,453,294
2024-05-21	12.940	13.590	12.850	13.340	13.340	16,926,166
2024-05-20	12.390	12.990	12.390	12.950	12.950	18,073,177
2024-05-17	12.740	12.790	12.360	12.500	12.500	13,094,739
2024-05-16	12.670	12.970	12.670	12.830	12.830	13,916,716
2024-05-15	12.900	12.950	12.580	12.840	12.840	13,208,210
2024-05-14	12.220	12.940	12.200	12.900	12.900	17,703,922
2024-05-13	12.650	12.660	12.120	12.210	12.210	16,108,958
2024-05-10	12.740	12.830	12.260	12.770	12.770	14,107,861
2024-05-09	12.510	12.780	12.410	12.730	12.730	11,435,105
2024-05-08	12.400	12.570	12.190	12.510	12.510	11,975,004
2024-05-07	12.550	12.690	12.330	12.460	12.460	12,750,976
2024-05-06	12.130	12.570	12.130	12.380	12.380	21,396,415
2024-04-30	11.600	12.330	11.450	12.110	12.110	23,255,025
2024-04-29	12.160	12.300	11.580	11.630	11.630	31,862,930
2024-04-26	12.380	12.590	12.290	12.350	12.350	11,858,553
2024-04-25	12.270	12.430	12.180	12.410	12.410	8,509,279

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.6000 CNY
2022-07-15	0.6500 CNY
2021-06-25	0.6300 CNY
2020-06-22	0.6200 CNY
2019-06-20	0.6100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.