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
2023-01-31	9.820	9.890	9.800	9.850	9.370	6,135,358
2023-01-30	9.990	10.040	9.820	9.830	9.351	7,761,681
2023-01-20	9.830	9.920	9.810	9.920	9.436	5,663,544
2023-01-19	9.900	9.900	9.720	9.840	9.360	8,021,112
2023-01-18	9.950	10.000	9.810	9.870	9.389	8,133,496
2023-01-17	10.120	10.170	9.980	10.010	9.522	5,621,217
2023-01-16	10.360	10.360	10.050	10.090	9.598	9,095,799
2023-01-13	9.990	10.340	9.970	10.260	9.760	9,658,876
2023-01-12	9.970	10.080	9.920	10.020	9.531	5,223,828
2023-01-11	10.110	10.170	9.950	10.000	9.512	5,111,858
2023-01-10	10.070	10.240	10.010	10.110	9.617	6,006,543
2023-01-09	10.000	10.160	9.930	10.080	9.588	6,516,986
2023-01-06	10.090	10.090	9.920	9.990	9.503	6,086,552
2023-01-05	10.140	10.220	10.040	10.110	9.617	6,493,414
2023-01-04	10.150	10.180	10.000	10.110	9.617	8,041,633
2023-01-03	9.900	10.240	9.900	10.150	9.655	6,783,135
2022-12-30	9.740	10.010	9.720	9.980	9.493	5,584,111
2022-12-29	9.680	9.810	9.680	9.750	9.274	3,197,133
2022-12-28	9.590	9.750	9.480	9.740	9.265	5,824,525
2022-12-27	9.650	9.690	9.580	9.620	9.151	4,173,220
2022-12-26	9.510	9.650	9.440	9.630	9.160	5,129,359
2022-12-23	9.400	9.550	9.380	9.510	9.046	4,186,278
2022-12-22	9.480	9.570	9.400	9.420	8.961	4,450,127
2022-12-21	9.400	9.500	9.360	9.470	9.008	4,383,415
2022-12-20	9.640	9.650	9.390	9.410	8.951	8,484,416
2022-12-19	9.630	9.750	9.560	9.640	9.170	7,887,201
2022-12-16	9.620	9.720	9.600	9.660	9.189	5,459,220
2022-12-15	9.780	9.840	9.620	9.650	9.179	4,767,557
2022-12-14	9.880	9.910	9.760	9.810	9.332	4,411,953
2022-12-13	9.740	9.950	9.720	9.930	9.446	5,765,500
2022-12-12	9.850	9.950	9.700	9.750	9.274	6,318,660
2022-12-09	10.110	10.150	9.830	9.840	9.360	7,534,607
2022-12-08	10.100	10.130	9.910	10.070	9.579	4,746,557
2022-12-07	10.080	10.190	9.950	10.070	9.579	5,819,122
2022-12-06	10.120	10.150	9.990	10.080	9.588	5,729,128
2022-12-05	9.990	10.130	9.930	10.080	9.588	6,743,121
2022-12-02	10.080	10.130	9.920	9.920	9.436	4,522,165
2022-12-01	10.070	10.180	10.010	10.020	9.531	6,995,408
2022-11-30	10.070	10.160	10.010	10.100	9.607	6,088,715
2022-11-29	10.140	10.230	10.000	10.050	9.560	7,501,503
2022-11-28	10.070	10.170	9.890	10.120	9.626	8,145,381
2022-11-25	9.900	10.130	9.900	10.020	9.531	5,835,652
2022-11-24	9.830	9.980	9.830	9.870	9.389	3,556,684
2022-11-23	9.830	9.990	9.800	9.880	9.398	4,618,416
2022-11-22	9.710	9.890	9.650	9.850	9.370	7,101,243
2022-11-21	9.890	9.920	9.610	9.700	9.227	5,629,277
2022-11-18	9.860	10.080	9.820	9.890	9.408	5,723,964
2022-11-17	9.750	9.830	9.680	9.790	9.312	4,400,101
2022-11-16	9.670	9.780	9.620	9.740	9.265	4,394,090
2022-11-15	9.670	9.760	9.610	9.640	9.170	4,034,394
2022-11-14	9.550	9.800	9.550	9.700	9.227	5,577,336
2022-11-11	9.750	9.790	9.560	9.570	9.103	5,434,717
2022-11-10	9.490	9.720	9.390	9.650	9.179	6,182,310
2022-11-09	9.440	9.610	9.410	9.520	9.056	5,308,047
2022-11-08	9.400	9.500	9.310	9.470	9.008	6,679,649
2022-11-07	9.180	9.490	9.130	9.390	8.932	12,993,988
2022-11-04	9.180	9.320	9.180	9.190	8.742	7,949,066
2022-11-03	9.310	9.370	9.190	9.200	8.751	4,422,014
2022-11-02	9.350	9.480	9.240	9.390	8.932	5,731,286
2022-11-01	9.520	9.610	9.250	9.330	8.875	8,672,724

← NewerPage 16 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.