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
2022-01-27	9.240	9.250	9.060	9.060	8.021	6,402,488
2022-01-26	9.300	9.390	9.190	9.250	8.189	5,219,881
2022-01-25	9.530	9.540	9.270	9.300	8.233	8,403,082
2022-01-24	9.570	9.720	9.360	9.540	8.446	9,152,317
2022-01-21	9.640	9.670	9.460	9.520	8.428	7,716,986
2022-01-20	9.870	9.870	9.570	9.610	8.508	7,267,128
2022-01-19	9.750	9.860	9.700	9.780	8.658	5,258,172
2022-01-18	9.860	9.980	9.630	9.770	8.649	7,472,476
2022-01-17	9.820	9.950	9.780	9.860	8.729	4,397,041
2022-01-14	9.760	9.950	9.760	9.790	8.667	4,891,268
2022-01-13	9.820	10.010	9.800	9.830	8.703	7,112,484
2022-01-12	10.050	10.050	9.810	9.930	8.791	7,248,822
2022-01-11	10.000	10.200	9.860	10.050	8.897	9,608,541
2022-01-10	10.010	10.070	9.820	9.980	8.835	9,605,123
2022-01-07	9.970	10.280	9.940	10.040	8.888	11,639,107
2022-01-06	9.920	10.000	9.890	9.930	8.791	6,292,789
2022-01-05	9.930	10.030	9.810	9.960	8.818	9,382,835
2022-01-04	9.570	10.140	9.540	9.940	8.800	15,574,204
2021-12-31	9.380	9.590	9.270	9.570	8.472	7,800,713
2021-12-30	9.080	9.480	9.050	9.370	8.295	12,611,988
2021-12-29	9.260	9.270	9.040	9.060	8.021	9,996,161
2021-12-28	9.210	9.300	9.170	9.260	8.198	6,361,385
2021-12-27	9.390	9.400	9.120	9.160	8.109	6,044,431
2021-12-24	9.280	9.450	9.260	9.380	8.304	5,264,910
2021-12-23	9.360	9.390	9.220	9.280	8.216	6,014,916
2021-12-22	9.360	9.480	9.320	9.390	8.313	6,300,771
2021-12-21	9.310	9.470	9.280	9.340	8.269	7,061,499
2021-12-20	9.370	9.430	9.300	9.330	8.260	7,189,859
2021-12-17	9.420	9.480	9.270	9.320	8.251	6,248,011
2021-12-16	9.410	9.500	9.370	9.410	8.331	6,230,232
2021-12-15	9.540	9.620	9.430	9.430	8.348	6,381,444
2021-12-14	9.610	9.730	9.510	9.540	8.446	8,206,253
2021-12-13	9.680	9.690	9.450	9.610	8.508	16,003,886
2021-12-10	9.830	9.920	9.610	9.610	8.508	24,138,717
2021-12-09	9.940	10.060	9.750	9.890	8.756	14,130,992
2021-12-08	9.630	9.960	9.510	9.950	8.809	15,250,148
2021-12-07	9.480	9.680	9.460	9.600	8.499	13,545,738
2021-12-06	9.310	9.540	9.240	9.460	8.375	12,612,150
2021-12-03	9.280	9.370	9.220	9.300	8.233	9,615,223
2021-12-02	9.110	9.340	9.100	9.260	8.198	10,740,045
2021-12-01	9.070	9.220	9.050	9.160	8.109	8,542,918
2021-11-30	9.150	9.230	8.960	9.190	8.136	16,455,721
2021-11-29	8.860	9.120	8.820	9.070	8.030	8,840,280
2021-11-26	8.970	9.150	8.910	8.960	7.932	3,456,091
2021-11-25	9.150	9.150	8.980	9.000	7.968	5,004,043
2021-11-24	8.860	9.190	8.860	9.150	8.101	14,407,061
2021-11-23	8.710	8.920	8.610	8.890	7.870	9,592,166
2021-11-22	8.710	8.810	8.700	8.740	7.738	5,529,215
2021-11-19	8.740	8.790	8.670	8.760	7.755	4,343,933
2021-11-18	8.690	8.820	8.620	8.710	7.711	7,220,135
2021-11-17	8.610	8.750	8.610	8.710	7.711	4,902,871
2021-11-16	8.700	8.710	8.580	8.690	7.693	7,488,828
2021-11-15	8.480	8.700	8.460	8.670	7.676	6,966,380
2021-11-12	8.360	8.550	8.360	8.500	7.525	6,355,576
2021-11-11	8.300	8.420	8.290	8.380	7.419	8,617,272
2021-11-10	8.300	8.330	8.220	8.310	7.357	3,822,435
2021-11-09	8.300	8.350	8.260	8.280	7.330	4,570,925
2021-11-08	8.250	8.380	8.240	8.340	7.383	5,325,994
2021-11-05	8.240	8.340	8.190	8.230	7.286	6,392,150
2021-11-04	8.250	8.300	8.200	8.220	7.277	4,277,968

← NewerPage 20 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.