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
2022-10-31	9.540	9.680	9.430	9.520	9.056	8,214,856
2022-10-28	9.740	9.870	9.570	9.600	9.132	9,040,637
2022-10-27	9.420	9.660	9.350	9.550	9.084	8,058,328
2022-10-26	9.420	9.540	9.350	9.380	8.922	5,627,158
2022-10-25	9.440	9.540	9.370	9.420	8.961	5,065,450
2022-10-24	9.620	9.750	9.400	9.440	8.980	6,871,177
2022-10-21	9.730	9.840	9.630	9.650	9.179	6,106,536
2022-10-20	9.600	9.860	9.580	9.750	9.274	8,877,683
2022-10-19	9.670	9.740	9.580	9.660	9.189	7,312,372
2022-10-18	10.000	10.000	9.650	9.710	9.236	14,359,022
2022-10-17	10.290	10.410	9.980	10.010	9.522	11,764,597
2022-10-14	10.080	10.420	10.030	10.290	9.788	10,352,144
2022-10-13	10.170	10.170	9.810	10.060	9.569	8,854,296
2022-10-12	10.010	10.180	9.900	10.150	9.655	7,568,930
2022-10-11	9.700	10.030	9.700	9.980	9.493	6,481,734
2022-10-10	9.810	9.970	9.620	9.820	9.341	7,466,803
2022-09-30	9.890	9.940	9.720	9.840	9.360	5,762,947
2022-09-29	10.100	10.180	9.720	9.780	9.303	6,979,259
2022-09-28	10.150	10.190	9.960	9.960	9.474	7,772,900
2022-09-27	9.880	10.160	9.810	10.140	9.645	6,327,600
2022-09-26	9.840	10.010	9.780	9.810	9.332	6,578,949
2022-09-23	9.940	10.070	9.770	9.960	9.474	6,551,124
2022-09-22	10.110	10.110	9.860	9.930	9.446	5,496,778
2022-09-21	10.040	10.130	9.890	10.040	9.550	4,942,638
2022-09-20	10.070	10.210	9.990	10.100	9.607	5,306,200
2022-09-19	10.100	10.100	9.870	9.980	9.493	5,975,453
2022-09-16	10.200	10.340	10.010	10.030	9.541	8,836,015
2022-09-15	10.170	10.290	10.040	10.190	9.693	7,855,991
2022-09-14	10.130	10.200	10.000	10.130	9.636	5,519,492
2022-09-13	10.240	10.340	10.180	10.190	9.693	7,313,336
2022-09-09	10.210	10.250	10.110	10.200	9.702	5,248,377
2022-09-08	10.100	10.280	10.090	10.270	9.769	6,324,447
2022-09-07	10.200	10.270	10.050	10.210	9.712	7,702,593
2022-09-06	10.010	10.260	10.010	10.250	9.750	9,894,984
2022-09-05	10.090	10.180	9.940	10.120	9.626	11,083,295
2022-09-02	9.900	10.110	9.860	10.060	9.569	7,907,085
2022-09-01	9.860	10.070	9.810	9.910	9.427	13,533,024
2022-08-31	10.000	10.220	9.910	9.950	9.465	12,637,164
2022-08-30	9.850	10.060	9.810	10.020	9.531	10,836,443
2022-08-29	9.910	9.960	9.750	9.890	9.408	14,320,687
2022-08-26	9.700	10.130	9.630	9.830	9.351	16,775,938
2022-08-25	9.500	9.860	9.460	9.730	9.255	15,942,551
2022-08-24	9.230	9.520	9.130	9.310	8.856	13,129,794
2022-08-23	9.080	9.290	9.060	9.190	8.742	7,704,838
2022-08-22	8.910	9.110	8.790	9.100	8.656	7,467,892
2022-08-19	8.860	9.090	8.860	8.930	8.494	6,132,566
2022-08-18	8.970	8.970	8.860	8.900	8.466	3,983,600
2022-08-17	8.970	9.000	8.890	8.930	8.494	4,856,542
2022-08-16	9.050	9.090	8.960	9.000	8.561	3,609,791
2022-08-15	9.090	9.160	9.000	9.050	8.609	4,473,129
2022-08-12	9.060	9.110	9.000	9.060	8.618	4,041,560
2022-08-11	8.960	9.090	8.950	9.050	8.609	4,835,292
2022-08-10	8.950	9.030	8.920	8.960	8.523	2,545,947
2022-08-09	8.950	9.030	8.950	8.990	8.552	3,177,688
2022-08-08	8.920	9.030	8.890	9.000	8.561	4,517,284
2022-08-05	8.810	8.970	8.760	8.970	8.532	3,695,375
2022-08-04	8.770	8.860	8.740	8.810	8.380	2,977,628
2022-08-03	8.800	8.900	8.730	8.730	8.304	4,410,281
2022-08-02	8.900	8.990	8.710	8.820	8.390	6,632,008
2022-08-01	8.990	9.020	8.810	9.010	8.571	4,718,953

← NewerPage 17 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.