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
2023-07-26	11.660	11.670	11.250	11.350	11.350	10,415,097
2023-07-25	11.660	11.950	11.500	11.700	11.700	12,299,073
2023-07-24	11.360	11.640	11.330	11.600	11.600	6,046,913
2023-07-21	11.390	11.500	11.260	11.400	11.400	7,101,276
2023-07-20	11.740	11.770	11.370	11.400	11.400	8,574,800
2023-07-19	11.390	11.750	11.360	11.680	11.680	13,329,090
2023-07-18	11.800	11.820	11.300	11.360	11.360	13,805,247
2023-07-17	11.680	11.820	11.550	11.800	11.800	10,251,100
2023-07-14	11.790	11.890	11.660	11.670	11.670	12,942,244
2023-07-13	11.430	11.980	11.410	11.800	11.800	13,762,164
2023-07-12	11.640	11.850	11.380	11.390	11.390	7,675,766
2023-07-11	11.830	11.830	11.510	11.650	11.650	10,378,019
2023-07-10	11.490	11.850	11.380	11.830	11.830	13,038,109
2023-07-07	11.320	11.500	11.130	11.480	11.480	8,654,417
2023-07-06	11.340	11.570	11.250	11.390	11.390	10,421,031
2023-07-05	11.340	11.460	11.190	11.320	11.320	7,874,400
2023-07-04	11.400	11.470	11.250	11.310	11.310	7,576,382
2023-07-03	11.630	11.660	11.100	11.400	11.400	15,241,459
2023-06-30	11.750	11.900	11.460	11.600	11.600	12,262,177
2023-06-29	11.820	12.570	11.690	12.300	11.700	17,867,620
2023-06-28	11.900	11.930	11.570	11.830	11.253	11,714,624
2023-06-27	11.880	12.090	11.800	11.930	11.348	11,881,386
2023-06-26	12.310	12.380	11.700	11.830	11.253	19,207,832
2023-06-21	13.000	13.030	12.330	12.380	11.776	17,993,312
2023-06-20	13.140	13.300	12.850	13.000	12.366	13,612,940
2023-06-19	13.300	13.350	13.050	13.140	12.499	18,342,435
2023-06-16	13.440	13.620	13.090	13.230	12.585	18,507,520
2023-06-15	13.580	13.900	13.470	13.500	12.842	17,960,688
2023-06-14	13.670	13.980	13.350	13.530	12.870	18,105,987
2023-06-13	13.740	14.000	13.480	13.660	12.994	19,573,867
2023-06-12	14.000	14.550	13.560	13.790	13.117	24,241,231
2023-06-09	13.670	14.160	13.460	14.040	13.355	21,258,496
2023-06-08	13.720	13.750	13.280	13.640	12.975	14,337,511
2023-06-07	13.260	13.910	13.080	13.880	13.203	19,084,957
2023-06-06	13.590	13.780	13.250	13.320	12.670	12,162,800
2023-06-05	13.330	13.860	13.250	13.560	12.899	15,778,263
2023-06-02	13.870	13.980	13.210	13.300	12.651	21,134,507
2023-06-01	13.430	14.250	13.400	13.920	13.241	25,726,148
2023-05-31	13.430	13.650	13.330	13.520	12.861	18,058,654
2023-05-30	12.870	13.660	12.730	13.450	12.794	27,225,314
2023-05-29	12.570	13.190	12.490	12.860	12.233	22,445,032
2023-05-26	12.170	12.740	12.160	12.600	11.985	13,389,670
2023-05-25	12.350	12.600	11.950	12.270	11.672	13,065,316
2023-05-24	12.040	12.550	12.000	12.420	11.814	15,253,751
2023-05-23	12.300	12.350	12.040	12.140	11.548	11,627,204
2023-05-22	12.480	12.540	11.980	12.250	11.652	20,571,256
2023-05-19	13.010	13.080	12.400	12.430	11.824	25,384,717
2023-05-18	12.720	13.290	12.610	13.080	12.442	18,999,940
2023-05-17	12.430	12.940	12.200	12.720	12.100	24,106,852
2023-05-16	12.780	12.950	12.360	12.450	11.843	17,591,855
2023-05-15	13.150	13.280	12.250	12.800	12.176	35,382,567
2023-05-12	13.550	13.740	13.070	13.150	12.509	30,745,735
2023-05-11	13.740	14.290	13.400	13.700	13.032	44,612,635
2023-05-10	14.110	14.900	13.600	13.820	13.146	37,975,032
2023-05-09	14.380	14.890	14.020	14.120	13.431	32,086,426
2023-05-08	14.740	15.290	13.750	14.560	13.850	50,463,098
2023-05-05	15.520	16.270	14.680	15.020	14.287	62,053,230
2023-05-04	14.000	15.250	14.000	15.250	14.506	45,678,480
2023-04-28	13.000	14.170	12.900	13.860	13.184	45,467,699
2023-04-27	13.290	14.200	12.700	13.420	12.765	51,217,618

← NewerPage 14 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.