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
2022-05-05	9.630	9.680	9.470	9.610	8.508	7,711,037
2022-04-29	9.390	9.710	9.390	9.630	8.526	11,532,411
2022-04-28	9.320	9.380	9.220	9.370	8.295	8,300,101
2022-04-27	9.090	9.400	8.850	9.330	8.260	10,720,156
2022-04-26	9.100	9.220	8.970	9.080	8.039	7,117,418
2022-04-25	9.170	9.350	9.020	9.050	8.012	9,107,448
2022-04-22	9.330	9.380	9.100	9.250	8.189	7,949,324
2022-04-21	9.420	9.730	9.360	9.370	8.295	10,686,905
2022-04-20	9.550	9.670	9.390	9.430	8.348	5,991,508
2022-04-19	9.480	9.590	9.430	9.570	8.472	4,593,609
2022-04-18	9.320	9.530	9.250	9.460	8.375	5,810,100
2022-04-15	9.630	9.640	9.330	9.380	8.304	10,804,998
2022-04-14	9.680	9.790	9.610	9.670	8.561	6,739,470
2022-04-13	10.000	10.030	9.660	9.670	8.561	14,053,136
2022-04-12	9.660	10.180	9.640	10.150	8.986	17,924,694
2022-04-11	9.730	9.780	9.550	9.600	8.499	10,669,640
2022-04-08	9.890	9.940	9.620	9.680	8.570	9,178,849
2022-04-07	10.010	10.010	9.830	9.830	8.703	10,892,642
2022-04-06	9.860	10.090	9.820	10.050	8.897	18,550,378
2022-04-01	9.450	9.900	9.420	9.870	8.738	17,061,616
2022-03-31	9.530	9.630	9.430	9.480	8.393	10,931,577
2022-03-30	9.500	9.550	9.390	9.530	8.437	4,879,997
2022-03-29	9.450	9.630	9.370	9.430	8.348	6,484,500
2022-03-28	9.320	9.520	9.320	9.450	8.366	5,762,900
2022-03-25	9.480	9.550	9.330	9.340	8.269	6,173,809
2022-03-24	9.580	9.640	9.410	9.420	8.340	7,984,712
2022-03-23	9.810	9.940	9.570	9.620	8.517	9,546,789
2022-03-22	9.670	9.950	9.580	9.840	8.711	7,971,872
2022-03-21	9.710	9.760	9.580	9.650	8.543	7,301,992
2022-03-18	9.460	9.810	9.400	9.700	8.587	9,354,805
2022-03-17	9.670	9.680	9.450	9.540	8.446	7,960,252
2022-03-16	9.360	9.620	9.130	9.570	8.472	11,831,622
2022-03-15	9.770	9.770	9.250	9.250	8.189	12,579,959
2022-03-14	9.730	10.010	9.650	9.800	8.676	11,377,179
2022-03-11	9.390	9.800	9.260	9.740	8.623	8,071,413
2022-03-10	9.380	9.600	9.320	9.460	8.375	6,857,550
2022-03-09	9.470	9.580	9.030	9.250	8.189	8,569,172
2022-03-08	9.700	9.720	9.470	9.470	8.384	7,507,513
2022-03-07	9.710	9.800	9.510	9.700	8.587	7,761,971
2022-03-04	9.800	9.820	9.670	9.780	8.658	5,658,799
2022-03-03	9.750	10.130	9.710	9.810	8.685	10,303,554
2022-03-02	9.540	9.760	9.480	9.690	8.579	7,633,370
2022-03-01	9.550	9.620	9.390	9.550	8.455	7,498,476
2022-02-28	9.600	9.630	9.370	9.500	8.410	6,148,592
2022-02-25	9.700	9.780	9.530	9.640	8.534	7,177,837
2022-02-24	9.700	9.980	9.520	9.620	8.517	9,361,825
2022-02-23	9.880	9.920	9.750	9.750	8.632	5,033,475
2022-02-22	10.020	10.040	9.780	9.860	8.729	6,331,079
2022-02-21	10.000	10.260	9.880	10.010	8.862	7,925,914
2022-02-18	9.860	9.980	9.850	9.950	8.809	5,046,104
2022-02-17	10.050	10.070	9.800	9.920	8.782	7,886,765
2022-02-16	10.130	10.230	10.000	10.050	8.897	3,924,670
2022-02-15	10.200	10.260	9.980	10.070	8.915	7,375,389
2022-02-14	10.300	10.320	10.050	10.120	8.959	9,280,406
2022-02-11	10.150	10.560	10.130	10.300	9.119	13,128,331
2022-02-10	10.030	10.290	10.020	10.250	9.074	10,238,789
2022-02-09	9.730	10.220	9.680	10.140	8.977	13,115,528
2022-02-08	9.210	9.730	9.210	9.700	8.587	10,244,885
2022-02-07	9.410	9.450	9.210	9.250	8.189	7,869,241
2022-01-28	9.180	9.490	9.020	9.330	8.260	8,005,400

← NewerPage 19 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.