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
2025-01-17	13.100	13.330	12.850	13.200	13.200	13,216,165
2025-01-16	13.290	13.400	13.020	13.170	13.170	17,344,300
2025-01-15	13.380	13.660	13.210	13.240	13.240	13,442,200
2025-01-14	13.390	13.550	13.260	13.410	13.410	17,028,432
2025-01-13	13.350	13.500	13.100	13.350	13.350	12,814,436
2025-01-10	13.830	13.900	13.410	13.450	13.450	13,506,801
2025-01-09	14.120	14.170	13.730	13.830	13.830	12,957,803
2025-01-08	13.830	14.350	13.620	14.160	14.160	15,336,788
2025-01-07	14.000	14.010	13.570	13.710	13.710	14,864,101
2025-01-06	14.470	14.480	13.630	13.910	13.910	23,381,300
2025-01-03	14.620	14.740	14.090	14.140	14.140	29,725,966
2025-01-02	15.010	15.470	14.350	14.530	14.530	21,592,254
2024-12-31	14.910	15.190	14.800	15.010	15.010	14,485,100
2024-12-30	14.340	15.150	14.340	14.960	14.960	15,507,046
2024-12-27	14.530	14.690	14.390	14.470	14.470	12,204,726
2024-12-26	14.760	14.760	14.460	14.640	14.640	7,037,422
2024-12-25	14.340	14.690	14.340	14.600	14.600	9,312,701
2024-12-24	14.080	14.650	14.060	14.640	14.640	13,155,300
2024-12-23	14.410	14.410	14.080	14.100	14.100	13,533,121
2024-12-20	14.520	14.560	14.200	14.360	14.360	12,171,245
2024-12-19	14.360	14.510	14.130	14.490	14.490	12,351,901
2024-12-18	13.980	14.890	13.980	14.470	14.470	29,685,898
2024-12-17	13.980	14.180	13.850	13.980	13.980	24,319,650
2024-12-16	13.650	14.060	13.430	13.880	13.880	24,177,663
2024-12-13	13.470	13.850	13.410	13.570	13.570	25,071,605
2024-12-12	13.740	13.760	13.350	13.450	13.450	18,691,434
2024-12-11	13.470	14.290	13.470	13.700	13.700	35,194,711
2024-12-10	13.900	13.990	13.500	13.550	13.550	18,164,801
2024-12-09	13.600	13.950	13.410	13.800	13.800	21,852,946
2024-12-06	13.000	13.750	12.920	13.600	13.600	28,961,296
2024-12-05	12.700	13.030	12.690	12.960	12.960	14,984,847
2024-12-04	12.670	12.770	12.520	12.750	12.750	11,654,431
2024-12-03	12.670	12.750	12.510	12.700	12.700	9,754,186
2024-12-02	12.700	12.920	12.640	12.680	12.680	10,456,724
2024-11-29	12.550	12.770	12.450	12.690	12.690	13,908,587
2024-11-28	12.500	12.640	12.450	12.500	12.500	9,846,996
2024-11-27	12.150	12.510	12.020	12.510	12.510	10,389,964
2024-11-26	12.040	12.440	12.040	12.200	12.200	12,795,567
2024-11-25	12.080	12.120	11.910	12.040	12.040	8,782,469
2024-11-22	12.390	12.450	12.000	12.020	12.020	9,345,819
2024-11-21	12.470	12.560	12.340	12.390	12.390	9,408,216
2024-11-20	12.530	12.710	12.360	12.580	12.580	11,129,738
2024-11-19	12.560	12.640	12.390	12.590	12.590	8,539,275
2024-11-18	12.530	12.690	12.260	12.560	12.560	15,425,936
2024-11-15	12.510	12.820	12.490	12.510	12.510	14,304,268
2024-11-14	12.700	12.880	12.480	12.510	12.510	13,807,338
2024-11-13	12.440	12.780	12.440	12.750	12.750	15,775,153
2024-11-12	12.630	12.730	12.390	12.480	12.480	13,211,621
2024-11-11	12.400	12.700	12.370	12.640	12.640	12,408,278
2024-11-08	12.550	12.640	12.410	12.450	12.450	14,673,300
2024-11-07	12.290	12.530	12.190	12.530	12.530	13,004,755
2024-11-06	12.350	12.570	12.310	12.350	12.350	18,922,238
2024-11-05	12.450	12.480	12.210	12.370	12.370	17,663,249
2024-11-04	12.280	12.500	12.170	12.470	12.470	16,257,032
2024-11-01	12.040	12.380	11.950	12.280	12.280	17,468,181
2024-10-31	12.350	12.370	12.000	12.100	12.100	13,645,701
2024-10-30	12.700	12.730	12.250	12.380	12.380	22,139,400
2024-10-29	13.000	13.060	12.710	12.820	12.820	17,477,491
2024-10-28	12.790	13.080	12.720	12.930	12.930	21,009,532
2024-10-25	12.780	12.880	12.660	12.820	12.820	16,464,420

← NewerPage 8 of 21 · 1,215 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.