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
2023-04-27	13.290	14.200	12.700	13.420	12.765	51,217,618
2023-04-26	12.770	13.730	12.300	13.220	12.575	49,701,845
2023-04-25	12.900	13.180	12.510	12.950	12.318	38,637,731
2023-04-24	12.450	13.230	12.340	12.660	12.042	31,556,334
2023-04-21	12.660	12.930	12.210	12.430	11.824	18,084,763
2023-04-20	11.960	12.770	11.930	12.730	12.109	20,151,774
2023-04-19	11.670	12.220	11.640	12.000	11.415	12,987,658
2023-04-18	11.660	11.830	11.460	11.720	11.148	9,667,435
2023-04-17	11.780	11.860	11.500	11.650	11.082	14,177,919
2023-04-14	12.300	12.300	11.770	11.910	11.329	17,842,754
2023-04-13	12.100	12.850	12.080	12.410	11.805	31,414,204
2023-04-12	11.880	12.330	11.720	12.050	11.462	17,400,171
2023-04-11	11.380	12.100	11.250	11.890	11.310	18,891,252
2023-04-10	11.290	11.650	11.280	11.350	10.796	11,223,434
2023-04-07	11.340	11.540	11.260	11.300	10.749	10,633,800
2023-04-06	11.760	11.840	11.250	11.280	10.730	10,868,692
2023-04-04	11.950	12.100	11.700	11.760	11.186	9,746,651
2023-04-03	11.590	12.070	11.550	12.020	11.434	12,232,061
2023-03-31	11.540	11.740	11.460	11.640	11.072	7,810,000
2023-03-30	11.810	11.820	11.500	11.540	10.977	11,421,979
2023-03-29	11.900	11.940	11.600	11.840	11.262	8,452,546
2023-03-28	11.720	12.190	11.520	11.870	11.291	17,613,753
2023-03-27	11.400	11.900	11.300	11.750	11.177	18,057,477
2023-03-24	11.610	11.630	11.320	11.330	10.777	10,363,605
2023-03-23	11.500	11.650	11.410	11.580	11.015	7,753,920
2023-03-22	11.380	11.540	11.180	11.500	10.939	8,819,003
2023-03-21	11.280	11.540	11.270	11.330	10.777	12,356,316
2023-03-20	11.160	11.480	11.080	11.330	10.777	17,121,895
2023-03-17	10.950	11.250	10.940	11.130	10.587	11,558,105
2023-03-16	10.980	11.040	10.850	10.930	10.397	5,594,400
2023-03-15	10.970	11.050	10.820	11.010	10.473	6,130,748
2023-03-14	10.970	11.140	10.840	10.900	10.368	9,463,479
2023-03-13	10.810	10.980	10.660	10.910	10.378	9,000,630
2023-03-10	10.870	10.890	10.750	10.820	10.292	8,753,184
2023-03-09	10.710	10.940	10.620	10.900	10.368	14,754,409
2023-03-08	10.690	10.770	10.550	10.720	10.197	8,142,603
2023-03-07	10.850	10.980	10.670	10.730	10.207	16,030,896
2023-03-06	10.440	11.120	10.380	10.830	10.302	26,794,415
2023-03-03	10.200	10.380	10.200	10.350	9.845	10,386,107
2023-03-02	10.170	10.260	10.110	10.250	9.750	7,908,480
2023-03-01	10.000	10.180	9.970	10.160	9.664	11,778,712
2023-02-28	9.960	10.070	9.910	10.000	9.512	5,767,800
2023-02-27	9.980	10.020	9.910	9.920	9.436	5,097,341
2023-02-24	10.030	10.090	9.960	10.010	9.522	3,921,203
2023-02-23	10.120	10.130	9.950	10.020	9.531	5,983,518
2023-02-22	10.100	10.160	10.070	10.100	9.607	4,548,693
2023-02-21	10.130	10.230	10.070	10.110	9.617	7,284,766
2023-02-20	10.000	10.160	9.960	10.110	9.617	9,929,955
2023-02-17	10.020	10.050	9.930	10.000	9.512	9,817,417
2023-02-16	9.990	10.210	9.910	9.990	9.503	12,858,284
2023-02-15	9.980	10.050	9.910	10.020	9.531	6,348,525
2023-02-14	10.030	10.070	9.950	9.960	9.474	6,074,700
2023-02-13	10.050	10.070	9.970	10.030	9.541	5,979,159
2023-02-10	9.930	10.100	9.900	10.020	9.531	7,383,403
2023-02-09	9.830	9.930	9.810	9.920	9.436	4,693,677
2023-02-08	10.030	10.070	9.860	9.860	9.379	5,176,040
2023-02-07	9.920	9.990	9.880	9.970	9.484	4,456,707
2023-02-06	9.920	10.050	9.870	9.960	9.474	8,178,279
2023-02-03	9.840	9.960	9.830	9.960	9.474	6,195,589
2023-02-02	9.900	9.980	9.830	9.870	9.389	10,166,941

← NewerPage 15 of 21 · 1,216 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.