Southern Publishing&Media Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	21.890	21.900	21.000	21.060	20.590	42,020,742
2023-07-25	21.890	22.990	21.130	22.640	22.135	64,885,486
2023-07-24	21.870	23.170	21.570	21.890	21.402	71,539,388
2023-07-21	19.470	21.880	18.800	21.880	21.392	52,169,767
2023-07-20	20.650	20.800	19.570	19.890	19.446	44,402,041
2023-07-19	18.540	20.350	18.450	20.350	19.896	43,218,571
2023-07-18	19.520	19.530	18.400	18.500	18.087	28,690,109
2023-07-17	20.000	20.200	19.000	19.320	18.889	30,449,753
2023-07-14	20.050	21.100	19.980	20.340	19.886	45,361,453
2023-07-13	19.300	20.980	18.890	20.240	19.788	39,803,078
2023-07-12	19.270	19.820	18.890	19.110	18.684	21,789,820
2023-07-11	19.320	19.590	18.910	19.230	18.801	13,863,143
2023-07-10	19.100	19.390	18.820	19.320	18.889	14,602,885
2023-07-07	18.910	19.190	18.460	19.000	18.576	15,077,592
2023-07-06	19.280	19.390	18.910	18.990	18.566	15,287,379
2023-07-05	19.540	19.640	18.900	19.030	18.605	20,659,380
2023-07-04	19.680	19.990	19.440	19.640	19.202	14,914,259
2023-07-03	20.800	20.800	19.400	19.950	19.505	23,185,548
2023-06-30	20.660	21.070	20.260	20.510	20.052	16,587,341
2023-06-29	20.300	21.100	20.200	20.660	20.199	22,833,171
2023-06-28	19.880	20.880	19.560	20.400	19.945	42,723,918
2023-06-27	21.000	21.630	20.950	21.270	20.795	22,924,773
2023-06-26	22.150	22.470	20.800	20.910	20.443	32,267,716
2023-06-21	24.900	25.300	22.780	22.780	22.272	43,862,255
2023-06-20	24.580	26.750	24.570	25.310	24.745	58,271,049
2023-06-19	24.740	25.100	23.860	24.570	24.022	33,211,835
2023-06-16	24.030	25.430	23.640	24.750	24.198	39,966,088
2023-06-15	25.850	26.480	23.600	24.510	23.963	56,026,336
2023-06-14	26.000	27.350	25.510	25.730	25.156	51,036,595
2023-06-13	25.000	26.890	24.580	26.290	25.703	61,553,682
2023-06-12	24.890	27.000	24.750	25.490	24.921	54,202,710
2023-06-09	24.230	26.220	24.100	25.120	24.559	55,966,104
2023-06-08	26.000	26.080	24.000	24.310	23.768	46,035,113
2023-06-07	24.020	26.290	23.640	26.290	25.703	71,123,066
2023-06-06	24.990	25.980	23.420	23.900	23.367	62,646,949
2023-06-05	25.470	27.300	24.930	25.900	25.322	71,353,171
2023-06-02	29.130	29.640	24.880	25.470	24.902	80,037,961
2023-06-01	25.800	27.320	24.630	27.320	26.710	36,602,842
2023-05-31	23.300	24.840	23.100	24.840	24.286	27,612,481
2023-05-30	20.000	22.580	19.040	22.580	22.076	47,072,420
2023-05-29	20.270	21.750	19.500	20.530	20.072	54,819,972
2023-05-26	17.920	19.880	17.720	19.880	19.436	27,780,306
2023-05-25	18.610	19.160	17.160	18.070	17.667	32,544,832
2023-05-24	17.570	19.560	17.500	19.070	18.644	38,418,792
2023-05-23	18.740	19.020	17.700	17.780	17.383	21,573,159
2023-05-22	18.840	19.150	17.610	18.940	18.517	29,175,876
2023-05-19	20.000	20.300	18.500	18.900	18.478	32,957,306
2023-05-18	18.340	19.840	17.810	19.840	19.397	31,638,914
2023-05-17	17.590	18.590	17.550	18.040	17.637	23,566,056
2023-05-16	19.000	19.100	17.420	17.500	17.109	30,035,473
2023-05-15	20.500	20.680	18.220	19.150	18.723	42,490,842
2023-05-12	19.070	20.770	18.730	20.240	19.788	47,435,842
2023-05-11	20.010	21.300	19.310	19.700	19.260	42,403,543
2023-05-10	20.670	21.590	19.160	20.400	19.945	53,988,141
2023-05-09	21.990	23.110	20.410	20.660	20.199	47,724,321
2023-05-08	21.130	24.000	20.030	22.600	22.096	71,402,294
2023-05-05	20.600	22.320	19.550	22.260	21.763	76,926,118
2023-05-04	19.970	20.310	19.400	20.310	19.857	76,272,524
2023-04-28	16.400	18.460	16.400	18.460	18.048	60,234,685
2023-04-27	18.300	19.690	16.750	16.780	16.406	82,037,312

← NewerPage 14 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.