Southern Publishing&Media Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.150	14.520	14.010	14.200	14.200	16,286,082
2023-10-25	14.940	14.940	14.290	14.290	14.290	25,573,551
2023-10-24	13.700	14.940	13.700	14.940	14.940	20,834,692
2023-10-23	14.220	14.250	13.500	13.580	13.580	9,767,085
2023-10-20	14.500	14.730	14.180	14.210	14.210	9,695,271
2023-10-19	14.550	15.060	14.460	14.580	14.580	13,837,148
2023-10-18	15.880	15.910	14.450	14.540	14.540	24,751,860
2023-10-17	16.290	16.460	15.510	16.010	16.010	14,401,923
2023-10-16	16.750	16.830	16.050	16.230	16.230	15,313,694
2023-10-13	16.830	17.450	16.510	16.890	16.890	23,760,325
2023-10-12	17.420	17.960	16.430	16.850	16.850	41,607,179
2023-10-11	15.840	17.080	15.750	17.080	17.080	28,176,536
2023-10-10	15.510	16.020	15.510	15.530	15.530	9,527,147
2023-10-09	15.690	15.830	15.410	15.500	15.500	10,237,594
2023-09-28	16.020	16.100	15.680	15.740	15.740	9,414,958
2023-09-27	15.960	16.250	15.900	15.980	15.980	9,409,118
2023-09-26	15.570	16.300	15.570	16.140	16.140	19,169,653
2023-09-25	15.890	16.010	15.500	15.580	15.580	11,156,554
2023-09-22	15.110	15.980	15.060	15.860	15.860	19,662,351
2023-09-21	15.260	15.350	15.010	15.090	15.090	7,488,688
2023-09-20	15.300	15.550	15.200	15.230	15.230	8,453,471
2023-09-19	15.730	15.860	15.140	15.400	15.400	11,729,876
2023-09-18	15.750	15.880	15.640	15.740	15.740	6,792,338
2023-09-15	15.900	16.240	15.760	15.860	15.860	9,457,105
2023-09-14	16.000	16.100	15.500	15.850	15.850	14,737,841
2023-09-13	15.820	16.860	15.800	16.160	16.160	18,580,009
2023-09-12	16.050	16.090	15.870	15.950	15.950	11,447,066
2023-09-11	15.700	16.370	15.390	16.140	16.140	16,725,579
2023-09-08	17.200	17.200	15.600	15.850	15.850	27,250,959
2023-09-07	17.380	17.560	17.070	17.200	17.200	14,638,706
2023-09-06	17.400	17.510	17.150	17.380	17.380	14,335,792
2023-09-05	18.540	18.540	17.310	17.570	17.570	34,676,452
2023-09-04	19.200	19.260	18.300	18.560	18.560	21,052,259
2023-09-01	19.640	19.860	18.880	19.030	19.030	21,561,395
2023-08-31	19.470	20.030	19.000	19.640	19.640	26,795,795
2023-08-30	19.140	19.910	18.740	19.490	19.490	34,816,150
2023-08-29	17.590	19.480	17.500	19.050	19.050	40,429,755
2023-08-28	18.680	18.730	17.700	17.710	17.710	26,094,886
2023-08-25	18.620	18.710	17.660	17.800	17.800	35,259,270
2023-08-24	17.910	19.660	17.880	19.340	19.340	61,191,567
2023-08-23	17.800	18.260	17.500	17.870	17.870	19,074,274
2023-08-22	17.190	18.330	17.190	18.130	18.130	27,123,397
2023-08-21	17.290	17.730	17.040	17.170	17.170	15,276,085
2023-08-18	17.870	18.150	17.260	17.290	17.290	15,586,797
2023-08-17	17.600	18.200	17.530	17.990	17.990	12,932,997
2023-08-16	18.420	18.550	17.760	17.840	17.840	15,942,071
2023-08-15	18.900	19.090	18.150	18.380	18.380	18,933,538
2023-08-14	18.010	19.280	17.760	18.990	18.990	28,538,978
2023-08-11	18.320	18.900	18.150	18.210	18.210	22,176,433
2023-08-10	18.540	19.170	18.300	18.370	18.370	28,894,962
2023-08-09	19.750	20.070	18.470	18.540	18.540	39,870,500
2023-08-08	20.190	20.870	19.880	20.180	20.180	54,032,564
2023-08-07	18.480	20.170	18.430	20.170	20.170	47,100,053
2023-08-04	17.800	18.480	17.730	18.340	18.340	22,573,927
2023-08-03	18.050	18.590	17.850	17.970	17.970	17,993,523
2023-08-02	18.280	18.500	17.900	18.330	18.330	20,760,792
2023-08-01	18.700	18.740	18.070	18.420	18.420	19,118,812
2023-07-31	18.000	18.980	17.290	18.700	18.700	35,821,914
2023-07-28	19.690	19.750	18.200	18.300	18.300	41,257,630
2023-07-27	20.070	20.930	19.860	19.910	19.910	25,230,686

← NewerPage 13 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.