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
2024-01-19	10.460	10.700	10.380	10.420	10.420	10,526,799
2024-01-18	10.410	10.490	10.130	10.450	10.450	9,609,894
2024-01-17	10.680	10.710	10.440	10.460	10.460	6,319,332
2024-01-16	10.620	10.720	10.520	10.650	10.650	7,537,300
2024-01-15	10.600	10.780	10.520	10.630	10.630	8,017,154
2024-01-12	10.660	10.730	10.570	10.610	10.610	5,760,981
2024-01-11	10.510	10.740	10.440	10.680	10.680	9,502,358
2024-01-10	10.600	10.640	10.440	10.500	10.500	9,097,625
2024-01-09	10.610	10.740	10.560	10.650	10.650	8,964,851
2024-01-08	10.660	10.750	10.560	10.600	10.600	10,858,931
2024-01-05	10.900	10.930	10.600	10.670	10.670	13,644,500
2024-01-04	10.650	10.890	10.480	10.860	10.860	17,395,212
2024-01-03	10.230	10.830	10.200	10.640	10.640	24,434,600
2024-01-02	10.230	10.380	10.180	10.250	10.250	16,302,148
2023-12-29	9.870	10.290	9.850	10.170	10.170	19,030,329
2023-12-28	9.850	9.960	9.750	9.910	9.910	18,785,129
2023-12-27	10.000	10.070	9.830	9.910	9.910	12,583,000
2023-12-26	10.050	10.150	9.920	10.010	10.010	14,026,715
2023-12-25	10.250	10.290	9.930	10.040	10.040	17,927,472
2023-12-22	11.280	11.370	10.190	10.200	10.200	34,914,270
2023-12-21	11.300	11.440	11.260	11.320	11.320	13,345,500
2023-12-20	11.700	11.720	11.410	11.430	11.430	10,512,746
2023-12-19	11.630	11.700	11.530	11.660	11.660	10,461,868
2023-12-18	11.750	11.890	11.570	11.610	11.610	15,197,248
2023-12-15	11.880	12.050	11.650	11.800	11.800	21,791,702
2023-12-14	11.640	12.100	11.540	11.820	11.820	27,153,680
2023-12-13	11.590	11.750	11.500	11.590	11.590	16,572,754
2023-12-12	11.870	11.930	11.410	11.590	11.590	25,640,788
2023-12-11	11.070	11.520	10.960	11.510	11.510	20,576,118
2023-12-08	11.200	11.220	11.010	11.220	11.220	25,245,458
2023-12-07	11.180	11.400	11.120	11.270	11.270	21,091,000
2023-12-06	10.990	11.330	10.770	11.220	11.220	11,702,500
2023-12-05	11.200	11.280	11.000	11.020	11.020	12,762,055
2023-12-04	11.140	11.320	11.080	11.230	11.230	19,151,382
2023-12-01	10.810	11.160	10.800	11.100	11.100	15,328,058
2023-11-30	10.680	10.810	10.640	10.800	10.800	11,090,397
2023-11-29	11.070	11.070	10.660	10.710	10.710	20,047,634
2023-11-28	11.430	11.500	10.600	11.090	11.090	34,465,711
2023-11-27	11.600	11.600	11.320	11.490	11.490	9,695,022
2023-11-24	11.800	11.980	11.580	11.670	11.670	9,751,030
2023-11-23	11.960	12.010	11.750	11.840	11.840	10,711,691
2023-11-22	11.860	12.190	11.860	12.040	12.040	11,832,034
2023-11-21	11.760	12.080	11.730	11.960	11.960	11,059,444
2023-11-20	11.790	11.860	11.650	11.770	11.770	7,004,800
2023-11-17	11.710	11.880	11.600	11.850	11.850	8,677,662
2023-11-16	11.420	11.850	11.390	11.720	11.720	12,233,412
2023-11-15	11.450	11.550	11.380	11.450	11.450	6,771,000
2023-11-14	11.600	11.710	11.370	11.430	11.430	8,771,317
2023-11-13	11.530	11.840	11.520	11.680	11.680	10,622,833
2023-11-10	11.660	11.750	11.410	11.470	11.470	7,754,900
2023-11-09	11.860	12.100	11.600	11.720	11.720	12,721,600
2023-11-08	11.560	12.040	11.550	11.910	11.910	14,033,042
2023-11-07	11.600	11.700	11.490	11.630	11.630	10,789,450
2023-11-06	11.320	11.680	11.130	11.650	11.650	17,001,731
2023-11-03	11.450	11.470	11.260	11.280	11.280	9,456,101
2023-11-02	11.250	11.640	11.250	11.440	11.440	10,928,300
2023-11-01	11.260	11.560	11.230	11.340	11.340	11,109,187
2023-10-31	11.390	11.580	11.220	11.330	11.330	9,293,430
2023-10-30	11.580	11.710	11.230	11.370	11.370	11,623,242
2023-10-27	11.750	11.850	11.670	11.710	11.710	7,833,139

← NewerPage 12 of 21 · 1,215 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.