Southern Publishing&Media Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.800	12.150	11.680	11.850	11.850	13,390,970
2024-01-18	11.660	11.820	11.380	11.800	11.800	9,578,370
2024-01-17	11.900	12.040	11.680	11.680	11.680	8,378,070
2024-01-16	12.210	12.230	11.840	12.030	12.030	7,512,430
2024-01-15	12.050	12.310	11.950	12.180	12.180	9,326,800
2024-01-12	12.380	12.480	12.070	12.080	12.080	11,737,200
2024-01-11	12.100	12.430	12.100	12.430	12.430	10,764,572
2024-01-10	12.540	12.550	12.120	12.150	12.150	10,256,417
2024-01-09	12.510	12.800	12.400	12.570	12.570	11,083,901
2024-01-08	12.780	12.860	12.480	12.500	12.500	11,683,800
2024-01-05	13.170	13.170	12.720	12.800	12.800	10,705,490
2024-01-04	13.120	13.250	12.780	13.180	13.180	12,796,455
2024-01-03	13.020	13.330	12.820	13.170	13.170	18,236,520
2024-01-02	13.080	13.380	13.020	13.030	13.030	20,449,015
2023-12-29	12.590	13.180	12.590	12.990	12.990	21,937,779
2023-12-28	12.500	12.660	12.270	12.590	12.590	18,126,228
2023-12-27	12.820	12.880	12.470	12.550	12.550	16,526,455
2023-12-26	12.890	13.070	12.580	12.750	12.750	20,970,158
2023-12-25	13.230	13.230	12.600	12.850	12.850	38,354,033
2023-12-22	15.190	15.270	13.730	13.730	13.730	45,871,061
2023-12-21	15.730	15.850	14.870	15.250	15.250	33,416,999
2023-12-20	16.680	16.740	15.760	15.790	15.790	20,019,056
2023-12-19	16.700	17.320	16.550	16.750	16.750	19,875,729
2023-12-18	17.000	17.180	16.460	16.780	16.780	25,139,385
2023-12-15	16.600	18.090	16.130	17.180	17.180	43,544,154
2023-12-14	16.600	17.190	16.600	16.680	16.680	30,941,993
2023-12-13	16.960	17.460	16.410	16.470	16.470	33,315,045
2023-12-12	16.700	17.080	16.400	16.780	16.780	36,208,247
2023-12-11	15.470	16.500	15.470	16.330	16.330	23,966,901
2023-12-08	16.100	16.180	15.680	15.780	15.780	20,999,645
2023-12-07	15.640	16.460	15.640	16.380	16.380	34,000,393
2023-12-06	15.000	15.740	14.750	15.520	15.520	17,850,787
2023-12-05	15.550	15.730	15.080	15.090	15.090	13,566,329
2023-12-04	15.550	16.000	15.550	15.680	15.680	20,778,771
2023-12-01	14.590	15.950	14.540	15.740	15.740	34,905,648
2023-11-30	14.790	14.940	14.280	14.510	14.510	15,870,804
2023-11-29	15.020	15.050	14.770	14.790	14.790	8,070,942
2023-11-28	15.250	15.270	14.840	15.060	15.060	13,028,447
2023-11-27	15.580	15.610	15.190	15.280	15.280	16,317,142
2023-11-24	16.130	16.280	15.620	15.790	15.790	16,318,487
2023-11-23	16.850	16.850	15.780	16.160	16.160	21,536,084
2023-11-22	16.750	17.330	16.480	17.090	17.090	38,817,711
2023-11-21	16.270	16.970	16.220	16.760	16.760	36,712,809
2023-11-20	16.050	16.420	15.810	16.200	16.200	19,052,907
2023-11-17	15.930	16.300	15.620	16.110	16.110	18,845,524
2023-11-16	15.470	16.650	15.370	16.080	16.080	29,001,096
2023-11-15	16.000	16.090	15.510	15.590	15.590	14,946,590
2023-11-14	16.180	16.180	15.630	15.870	15.870	18,390,052
2023-11-13	15.970	16.660	15.940	16.240	16.240	14,705,311
2023-11-10	16.970	17.200	16.060	16.090	16.090	23,856,324
2023-11-09	16.930	18.110	16.800	16.910	16.910	32,406,700
2023-11-08	15.730	17.400	15.730	16.750	16.750	35,402,154
2023-11-07	15.700	15.960	15.410	15.900	15.900	25,450,994
2023-11-06	15.200	15.990	15.000	15.810	15.810	37,040,504
2023-11-03	14.700	15.270	14.380	15.060	15.060	30,628,898
2023-11-02	14.320	15.120	14.310	14.920	14.920	40,096,875
2023-11-01	14.180	14.730	14.080	14.310	14.310	18,096,862
2023-10-31	14.770	15.110	14.220	14.390	14.390	33,846,923
2023-10-30	14.300	14.500	13.930	14.490	14.490	20,620,451
2023-10-27	14.220	14.500	14.100	14.450	14.450	14,109,460

← NewerPage 12 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.