Southern Publishing&Media Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.710	14.410	13.310	14.090	14.090	17,836,635
2024-04-23	13.770	14.150	13.770	13.890	13.890	10,686,615
2024-04-22	13.880	14.020	13.510	13.710	13.710	11,351,964
2024-04-19	14.380	14.630	13.950	14.090	14.090	19,312,200
2024-04-18	15.340	15.370	14.560	14.630	14.630	19,979,803
2024-04-17	15.010	15.950	15.010	15.480	15.480	20,233,894
2024-04-16	14.550	15.380	14.450	15.190	15.190	20,701,065
2024-04-15	14.880	15.080	14.510	14.800	14.800	11,558,843
2024-04-12	14.700	15.190	14.650	14.910	14.910	14,911,804
2024-04-11	14.020	15.230	13.990	14.740	14.740	21,485,255
2024-04-10	14.210	14.340	13.910	14.130	14.130	11,631,359
2024-04-09	14.580	14.690	14.070	14.200	14.200	12,625,762
2024-04-08	14.930	14.990	14.500	14.580	14.580	9,246,031
2024-04-03	15.140	15.180	14.730	14.880	14.880	10,110,096
2024-04-02	15.750	15.880	15.090	15.250	15.250	15,063,505
2024-04-01	15.280	15.990	15.260	15.920	15.920	14,416,049
2024-03-29	15.530	15.550	15.000	15.200	15.200	8,330,126
2024-03-28	15.610	16.020	15.430	15.750	15.750	12,744,999
2024-03-27	15.840	16.270	15.100	15.450	15.450	19,101,416
2024-03-26	16.210	16.530	15.830	15.850	15.850	20,617,826
2024-03-25	17.630	17.630	15.980	16.050	16.050	31,384,488
2024-03-22	17.030	17.840	16.900	17.590	17.590	20,250,805
2024-03-21	18.100	18.580	17.210	17.350	17.350	28,172,147
2024-03-20	16.830	17.990	16.760	17.680	17.680	22,988,586
2024-03-19	16.970	17.770	16.750	16.810	16.810	24,706,253
2024-03-18	16.470	17.080	16.330	16.960	16.960	20,887,365
2024-03-15	16.770	17.020	16.030	16.410	16.410	22,511,547
2024-03-14	16.700	17.300	16.360	16.680	16.680	32,143,297
2024-03-13	16.110	17.490	15.810	17.060	17.060	39,568,046
2024-03-12	16.680	16.760	15.760	15.900	15.900	23,794,646
2024-03-11	16.030	17.470	15.920	16.670	16.670	35,578,713
2024-03-08	15.030	16.590	14.940	16.590	16.590	29,557,913
2024-03-07	15.390	16.130	15.080	15.080	15.080	26,577,946
2024-03-06	15.510	15.770	14.830	15.400	15.400	33,997,530
2024-03-05	15.700	16.720	15.500	16.120	16.120	59,160,174
2024-03-04	15.000	15.200	14.360	15.200	15.200	36,540,482
2024-03-01	13.510	13.920	13.220	13.820	13.820	15,080,811
2024-02-29	13.020	13.660	13.020	13.520	13.520	17,009,804
2024-02-28	14.000	14.590	13.020	13.060	13.060	21,787,508
2024-02-27	13.280	13.960	13.110	13.890	13.890	19,461,928
2024-02-26	13.220	13.490	13.000	13.300	13.300	19,827,504
2024-02-23	13.310	13.360	12.770	13.300	13.300	22,512,372
2024-02-22	12.370	13.150	12.330	13.090	13.090	23,532,745
2024-02-21	12.200	12.700	12.060	12.560	12.560	19,630,672
2024-02-20	12.150	13.020	12.040	12.560	12.560	20,739,568
2024-02-19	11.850	12.460	11.730	12.360	12.360	20,818,928
2024-02-08	11.280	11.750	10.820	11.520	11.520	23,628,454
2024-02-07	10.570	11.260	10.390	11.070	11.070	29,202,623
2024-02-06	9.680	10.850	9.300	10.690	10.690	24,458,266
2024-02-05	10.870	10.960	9.910	9.970	9.970	22,141,254
2024-02-02	11.120	11.840	10.640	11.010	11.010	19,961,900
2024-02-01	11.210	11.440	10.800	11.140	11.140	16,788,425
2024-01-31	11.700	11.980	11.280	11.290	11.290	17,947,273
2024-01-30	11.950	12.090	11.600	11.620	11.620	12,424,900
2024-01-29	12.350	12.650	11.970	12.020	12.020	17,733,384
2024-01-26	12.390	12.800	12.220	12.570	12.570	23,213,109
2024-01-25	11.620	12.700	11.400	12.440	12.440	27,752,759
2024-01-24	11.570	11.650	11.150	11.620	11.620	11,992,592
2024-01-23	11.030	11.520	11.030	11.400	11.400	11,217,904
2024-01-22	11.800	11.940	10.980	11.140	11.140	14,598,484

← NewerPage 11 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.