Southern Publishing&Media Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.290	11.310	10.920	10.940	10.940	5,909,422
2024-07-22	11.350	11.420	11.070	11.280	11.280	5,521,400
2024-07-19	11.230	11.520	11.140	11.440	11.440	9,905,800
2024-07-18	11.080	11.250	10.880	11.240	11.240	7,573,200
2024-07-17	10.990	11.580	10.950	11.250	11.250	15,233,300
2024-07-16	11.420	11.420	10.890	11.050	11.050	15,024,000
2024-07-15	11.560	11.620	11.330	11.440	11.440	7,079,200
2024-07-12	11.770	11.870	11.600	11.600	11.600	6,125,300
2024-07-11	11.950	12.090	11.640	11.810	11.810	11,140,874
2024-07-10	12.160	12.290	11.710	11.720	11.720	8,259,801
2024-07-09	11.920	12.320	11.700	12.240	12.240	6,648,218
2024-07-08	12.460	12.460	11.890	11.910	11.910	7,124,583
2024-07-05	12.260	12.260	12.260	12.260	12.260	0
2024-07-04	12.400	12.550	12.230	12.260	12.260	5,338,900
2024-07-03	12.340	12.690	12.280	12.440	12.440	8,123,300
2024-07-02	12.300	12.530	12.280	12.400	12.400	7,775,100
2024-07-01	11.860	12.490	11.360	12.340	12.340	13,198,500
2024-06-28	12.280	12.560	12.280	12.430	12.430	8,558,400
2024-06-27	12.600	12.750	12.330	12.350	12.350	10,323,100
2024-06-26	11.760	12.550	11.760	12.500	12.500	11,882,885
2024-06-25	11.970	12.030	11.630	11.760	11.760	9,054,300
2024-06-24	12.360	12.370	11.840	11.860	11.860	9,096,117
2024-06-21	12.550	12.690	12.430	12.490	12.490	4,350,500
2024-06-20	12.850	12.910	12.510	12.580	12.580	6,191,300
2024-06-19	13.100	13.140	12.900	12.900	12.900	5,324,000
2024-06-18	13.240	13.370	13.020	13.090	13.090	9,308,677
2024-06-17	13.400	13.650	13.160	13.240	13.240	9,169,300
2024-06-14	13.280	13.620	13.230	13.500	13.500	10,646,800
2024-06-13	13.430	13.500	13.100	13.270	13.270	11,075,400
2024-06-12	12.690	13.660	12.610	13.470	13.470	16,114,588
2024-06-11	12.560	12.770	12.350	12.720	12.720	8,192,602
2024-06-07	12.610	12.760	12.310	12.590	12.590	8,962,075
2024-06-06	12.650	12.850	12.470	12.560	12.560	9,704,902
2024-06-05	13.150	13.200	12.520	12.620	12.620	16,233,134
2024-06-04	13.630	13.630	13.100	13.280	13.280	13,668,400
2024-06-03	13.460	14.150	13.390	13.630	13.630	16,934,350
2024-05-31	13.370	13.580	13.330	13.480	13.480	4,948,300
2024-05-30	13.370	13.590	13.210	13.380	13.380	6,499,000
2024-05-29	13.340	13.570	13.300	13.360	13.360	3,912,300
2024-05-28	13.640	13.650	13.380	13.380	13.380	7,444,800
2024-05-27	13.510	13.760	13.360	13.700	13.700	6,910,800
2024-05-24	13.900	14.120	13.450	13.450	13.450	10,421,200
2024-05-23	14.150	14.290	13.940	14.050	14.050	8,581,900
2024-05-22	14.100	14.440	14.040	14.250	14.250	8,224,092
2024-05-21	13.810	14.380	13.740	14.230	14.230	16,050,400
2024-05-20	13.420	13.910	13.100	13.900	13.900	19,933,000
2024-05-17	13.680	13.720	13.200	13.410	13.410	13,273,445
2024-05-16	13.700	13.970	13.620	13.680	13.680	9,620,439
2024-05-15	14.040	14.040	13.610	13.700	13.700	7,855,200
2024-05-14	13.880	14.130	13.860	14.030	14.030	7,572,100
2024-05-13	14.490	14.490	13.650	13.780	13.780	14,932,628
2024-05-10	14.680	14.870	14.380	14.420	14.420	7,275,000
2024-05-09	14.520	14.770	14.460	14.620	14.620	7,582,577
2024-05-08	15.100	15.100	14.440	14.520	14.520	10,688,500
2024-05-07	15.060	15.460	15.000	15.110	15.110	12,029,781
2024-05-06	15.170	15.730	14.940	15.060	15.060	17,002,707
2024-04-30	14.990	15.150	14.500	14.740	14.740	8,151,400
2024-04-29	14.120	15.280	14.090	14.970	14.970	22,902,600
2024-04-26	13.360	14.240	13.330	14.010	14.010	17,943,200
2024-04-25	13.800	13.810	12.900	13.460	13.460	26,281,500

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.4700 CNY
2022-08-23	0.3300 CNY
2021-07-01	0.3100 CNY
2020-07-30	0.2500 CNY
2019-08-22	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.