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
2022-07-29	8.950	9.010	8.900	8.910	8.475	3,154,309
2022-07-28	9.070	9.100	8.970	8.980	8.542	3,669,813
2022-07-27	9.080	9.140	9.030	9.060	8.618	3,116,653
2022-07-26	8.990	9.130	8.960	9.130	8.685	3,851,527
2022-07-25	9.050	9.110	8.950	8.990	8.552	3,034,754
2022-07-22	8.990	9.080	8.920	9.030	8.590	2,893,870
2022-07-21	9.030	9.130	8.940	8.990	8.552	3,401,175
2022-07-20	9.030	9.050	8.890	9.030	8.590	3,934,873
2022-07-19	8.880	8.980	8.810	8.960	8.523	5,137,191
2022-07-18	8.630	8.890	8.590	8.860	8.428	7,125,323
2022-07-15	8.850	8.850	8.630	8.630	8.209	6,619,046
2022-07-14	9.520	9.560	9.330	9.380	8.304	7,256,861
2022-07-13	9.510	9.550	9.460	9.520	8.428	4,817,401
2022-07-12	9.450	9.600	9.440	9.460	8.375	6,705,500
2022-07-11	9.340	9.480	9.280	9.450	8.366	5,693,047
2022-07-08	9.330	9.390	9.330	9.340	8.269	4,456,900
2022-07-07	9.380	9.410	9.280	9.290	8.225	5,506,200
2022-07-06	9.440	9.440	9.320	9.380	8.304	6,654,354
2022-07-05	9.480	9.510	9.340	9.430	8.348	6,918,593
2022-07-04	9.390	9.480	9.310	9.460	8.375	5,541,536
2022-07-01	9.440	9.550	9.380	9.380	8.304	6,540,887
2022-06-30	9.490	9.570	9.430	9.440	8.357	8,052,200
2022-06-29	9.550	9.620	9.440	9.460	8.375	7,765,282
2022-06-28	9.560	9.570	9.500	9.550	8.455	6,213,908
2022-06-27	9.570	9.650	9.520	9.520	8.428	5,366,230
2022-06-24	9.550	9.610	9.480	9.560	8.464	4,920,799
2022-06-23	9.530	9.580	9.470	9.550	8.455	4,379,410
2022-06-22	9.580	9.700	9.500	9.500	8.410	5,930,740
2022-06-21	9.570	9.700	9.560	9.640	8.534	7,030,875
2022-06-20	9.840	9.910	9.530	9.580	8.481	11,864,446
2022-06-17	9.980	10.080	9.760	9.870	8.738	9,187,872
2022-06-16	9.950	10.030	9.860	9.960	8.818	7,259,401
2022-06-15	9.840	10.090	9.830	9.940	8.800	8,460,362
2022-06-14	9.740	9.870	9.650	9.860	8.729	5,850,169
2022-06-13	9.850	9.900	9.660	9.740	8.623	8,577,850
2022-06-10	9.890	9.970	9.840	9.920	8.782	7,106,459
2022-06-09	9.900	9.960	9.830	9.920	8.782	6,017,040
2022-06-08	9.940	10.040	9.750	9.900	8.765	6,751,437
2022-06-07	9.900	10.030	9.840	9.910	8.773	7,296,929
2022-06-06	10.050	10.100	9.830	9.890	8.756	9,561,708
2022-06-02	10.210	10.210	9.980	10.110	8.950	5,993,273
2022-06-01	10.180	10.300	10.090	10.190	9.021	8,885,505
2022-05-31	10.230	10.310	10.100	10.210	9.039	5,831,948
2022-05-30	10.050	10.300	10.000	10.260	9.083	7,880,104
2022-05-27	10.140	10.170	9.960	10.040	8.888	5,999,200
2022-05-26	9.920	10.110	9.860	10.090	8.933	8,094,346
2022-05-25	9.620	9.930	9.550	9.900	8.765	8,127,540
2022-05-24	10.070	10.070	9.610	9.630	8.526	14,388,341
2022-05-23	10.200	10.430	9.990	10.030	8.880	10,241,936
2022-05-20	10.020	10.150	9.960	10.070	8.915	8,330,822
2022-05-19	9.680	10.070	9.660	10.020	8.871	8,892,680
2022-05-18	9.820	9.910	9.720	9.760	8.641	5,186,168
2022-05-17	9.960	9.960	9.720	9.810	8.685	6,858,553
2022-05-16	9.850	10.000	9.660	9.970	8.827	8,294,059
2022-05-13	9.770	9.960	9.720	9.820	8.694	7,396,010
2022-05-12	9.620	9.800	9.590	9.780	8.658	6,048,873
2022-05-11	9.980	9.990	9.660	9.690	8.579	8,527,917
2022-05-10	9.800	10.000	9.650	9.950	8.809	10,111,033
2022-05-09	9.610	9.910	9.580	9.860	8.729	8,416,979
2022-05-06	9.490	9.650	9.450	9.590	8.490	5,418,860

← NewerPage 18 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.