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
2023-10-26	11.390	11.830	11.350	11.710	11.710	9,835,994
2023-10-25	11.560	11.680	11.150	11.480	11.480	14,597,540
2023-10-24	10.940	11.560	10.940	11.520	11.520	16,236,071
2023-10-23	11.000	11.190	10.920	10.940	10.940	7,094,524
2023-10-20	11.210	11.350	11.080	11.120	11.120	7,760,938
2023-10-19	11.500	11.510	11.260	11.260	11.260	9,762,210
2023-10-18	11.490	11.750	11.370	11.580	11.580	16,427,548
2023-10-17	11.460	11.590	11.390	11.550	11.550	7,563,800
2023-10-16	11.410	11.510	11.310	11.460	11.460	7,902,818
2023-10-13	11.390	11.650	11.370	11.410	11.410	8,352,092
2023-10-12	11.700	11.750	11.410	11.440	11.440	12,330,100
2023-10-11	11.640	12.000	11.530	11.720	11.720	11,124,801
2023-10-10	11.720	11.750	11.420	11.580	11.580	13,210,812
2023-10-09	11.500	11.830	11.020	11.700	11.700	27,354,846
2023-09-28	12.690	12.690	11.900	12.000	12.000	22,724,330
2023-09-27	12.310	12.890	12.220	12.690	12.690	24,973,045
2023-09-26	12.220	12.300	12.050	12.240	12.240	12,765,236
2023-09-25	12.240	12.400	12.160	12.220	12.220	18,812,012
2023-09-22	11.830	12.260	11.830	12.220	12.220	11,595,400
2023-09-21	11.950	12.060	11.820	11.970	11.970	13,733,466
2023-09-20	11.920	12.070	11.850	12.010	12.010	12,106,763
2023-09-19	11.940	12.100	11.860	11.930	11.930	13,458,708
2023-09-18	11.780	12.030	11.420	11.980	11.980	18,916,592
2023-09-15	11.490	12.350	11.400	11.780	11.780	25,407,275
2023-09-14	11.150	11.470	11.110	11.450	11.450	12,334,397
2023-09-13	11.160	11.270	11.140	11.190	11.190	5,182,654
2023-09-12	11.200	11.310	11.160	11.190	11.190	6,177,086
2023-09-11	11.110	11.300	11.060	11.220	11.220	9,136,052
2023-09-08	11.160	11.230	10.910	11.050	11.050	10,897,696
2023-09-07	11.200	11.360	11.190	11.220	11.220	8,840,899
2023-09-06	11.330	11.370	11.130	11.250	11.250	9,847,764
2023-09-05	11.670	11.700	11.330	11.380	11.380	10,832,945
2023-09-04	11.870	11.950	11.640	11.700	11.700	12,040,043
2023-09-01	12.100	12.200	11.780	11.870	11.870	12,386,789
2023-08-31	12.250	12.320	12.130	12.150	12.150	7,123,925
2023-08-30	12.400	12.500	12.170	12.330	12.330	14,206,442
2023-08-29	12.070	12.390	11.990	12.290	12.290	15,204,603
2023-08-28	12.470	12.490	11.850	11.980	11.980	14,929,036
2023-08-25	12.300	12.300	11.830	11.930	11.930	18,802,039
2023-08-24	12.030	12.310	11.950	12.130	12.130	21,344,862
2023-08-23	11.610	12.300	11.500	12.030	12.030	26,033,273
2023-08-22	11.150	11.730	11.080	11.690	11.690	13,661,047
2023-08-21	10.920	11.290	10.880	11.060	11.060	8,811,756
2023-08-18	11.100	11.280	10.970	10.970	10.970	6,371,100
2023-08-17	11.120	11.210	11.050	11.140	11.140	5,201,861
2023-08-16	11.350	11.400	11.140	11.170	11.170	5,336,330
2023-08-15	11.450	11.600	11.320	11.400	11.400	6,617,250
2023-08-14	11.250	11.500	11.170	11.460	11.460	7,381,860
2023-08-11	11.520	11.600	11.300	11.310	11.310	5,598,577
2023-08-10	11.570	11.700	11.410	11.500	11.500	7,304,403
2023-08-09	11.890	11.890	11.470	11.520	11.520	8,577,302
2023-08-08	11.620	12.050	11.510	11.920	11.920	19,950,348
2023-08-07	11.430	11.750	11.360	11.590	11.590	10,191,035
2023-08-04	11.260	11.520	11.250	11.430	11.430	8,005,450
2023-08-03	11.160	11.330	11.110	11.270	11.270	8,027,085
2023-08-02	11.350	11.460	11.090	11.220	11.220	7,326,515
2023-08-01	11.390	11.440	11.190	11.420	11.420	7,894,700
2023-07-31	11.120	11.420	11.060	11.350	11.350	9,953,547
2023-07-28	11.190	11.280	11.030	11.120	11.120	11,377,546
2023-07-27	11.350	11.610	11.200	11.200	11.200	8,729,343

← NewerPage 13 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.