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
2024-10-24	12.740	12.870	12.610	12.850	12.850	11,272,272
2024-10-23	12.930	12.970	12.730	12.830	12.830	12,707,126
2024-10-22	13.160	13.510	12.880	12.930	12.930	25,727,370
2024-10-21	13.220	13.380	12.940	13.170	13.170	17,309,456
2024-10-18	13.140	13.430	13.000	13.150	13.150	19,821,215
2024-10-17	13.290	13.580	13.070	13.100	13.100	11,980,313
2024-10-16	12.890	13.440	12.780	13.290	13.290	17,874,485
2024-10-15	13.250	13.340	12.950	13.080	13.080	20,367,866
2024-10-14	13.170	13.600	13.000	13.330	13.330	20,282,831
2024-10-11	13.650	13.670	13.050	13.180	13.180	32,444,028
2024-10-10	13.130	14.440	13.130	13.850	13.850	53,899,837
2024-10-09	14.000	14.000	13.090	13.130	13.130	29,331,072
2024-10-08	15.190	15.300	13.650	14.030	14.030	37,074,431
2024-09-30	13.500	14.240	13.000	13.920	13.920	29,233,999
2024-09-27	13.030	13.280	12.910	13.150	13.150	9,589,905
2024-09-26	12.890	12.930	12.540	12.900	12.900	14,414,463
2024-09-25	12.900	13.600	12.850	12.890	12.890	14,358,965
2024-09-24	12.670	12.890	12.410	12.850	12.850	12,854,200
2024-09-23	12.770	12.930	12.630	12.670	12.670	6,999,400
2024-09-20	13.000	13.040	12.710	12.760	12.760	7,544,248
2024-09-19	13.230	13.230	12.820	12.990	12.990	13,729,193
2024-09-18	13.290	13.420	13.000	13.200	13.200	7,895,178
2024-09-13	13.380	13.660	13.280	13.420	13.420	7,362,400
2024-09-12	13.410	13.520	13.290	13.390	13.390	8,970,774
2024-09-11	13.580	13.710	13.320	13.360	13.360	9,658,621
2024-09-10	13.420	13.560	13.300	13.550	13.550	7,021,107
2024-09-09	13.480	13.690	13.360	13.430	13.430	7,776,576
2024-09-06	13.570	13.760	13.400	13.490	13.490	7,682,217
2024-09-05	13.450	13.590	13.290	13.530	13.530	7,337,386
2024-09-04	12.880	13.460	12.830	13.380	13.380	9,791,114
2024-09-03	12.900	13.090	12.810	12.960	12.960	8,883,032
2024-09-02	12.540	12.900	12.370	12.810	12.810	11,866,925
2024-08-30	12.720	12.750	12.410	12.640	12.640	11,178,300
2024-08-29	12.880	12.940	12.700	12.720	12.720	6,134,002
2024-08-28	12.720	12.970	12.660	12.920	12.920	7,712,900
2024-08-27	12.940	13.030	12.840	12.910	12.910	6,832,320
2024-08-26	12.930	13.030	12.640	12.980	12.980	10,556,240
2024-08-23	12.970	13.040	12.840	12.950	12.950	7,389,800
2024-08-22	13.040	13.170	12.960	13.040	13.040	6,975,560
2024-08-21	13.250	13.290	12.970	13.090	13.090	10,383,201
2024-08-20	13.240	13.290	13.110	13.250	13.250	8,868,450
2024-08-19	13.000	13.250	12.900	13.190	13.190	10,185,435
2024-08-16	12.940	13.120	12.750	13.100	13.100	10,498,501
2024-08-15	12.870	13.110	12.770	12.940	12.940	17,083,797
2024-08-14	12.500	13.010	12.500	12.880	12.880	19,803,000
2024-08-13	12.510	12.620	12.350	12.500	12.500	17,618,350
2024-08-12	11.720	12.630	11.660	12.510	12.510	22,914,269
2024-08-09	12.110	12.130	11.550	11.700	11.700	16,537,036
2024-08-08	11.920	12.230	11.750	12.170	12.170	10,434,059
2024-08-07	11.600	11.990	11.590	11.910	11.910	13,235,512
2024-08-06	11.960	12.020	11.490	11.660	11.660	11,876,601
2024-08-05	11.700	11.950	11.680	11.880	11.880	12,358,704
2024-08-02	11.660	11.880	11.470	11.710	11.710	8,554,867
2024-08-01	11.820	12.110	11.650	11.660	11.660	11,466,013
2024-07-31	11.680	12.000	11.670	11.810	11.810	11,542,702
2024-07-30	11.910	11.980	11.660	11.720	11.720	5,543,200
2024-07-29	11.870	11.930	11.650	11.890	11.890	6,937,000
2024-07-26	11.980	12.060	11.760	11.860	11.860	6,934,240
2024-07-25	11.670	12.270	11.630	12.020	12.020	14,758,270
2024-07-24	11.590	11.890	11.580	11.710	11.710	7,658,400

← NewerPage 9 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.