Southern Publishing&Media Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	16.660	18.610	16.110	18.610	18.195	74,663,628
2023-04-25	15.400	16.920	14.570	16.920	16.542	78,131,179
2023-04-24	13.300	15.380	13.140	15.380	15.037	80,645,780
2023-04-21	13.300	14.600	12.800	13.980	13.668	91,282,918
2023-04-20	12.090	13.290	11.860	13.290	12.993	80,169,967
2023-04-19	11.140	12.080	11.000	12.080	11.810	33,579,195
2023-04-18	10.320	11.200	10.040	10.980	10.735	24,896,391
2023-04-17	10.720	10.780	10.220	10.360	10.129	10,823,300
2023-04-14	11.090	11.270	10.530	10.640	10.403	23,287,732
2023-04-13	10.410	11.450	10.360	11.080	10.833	34,060,589
2023-04-12	10.060	10.460	9.950	10.410	10.178	11,061,971
2023-04-11	9.510	10.030	9.490	9.900	9.679	6,237,419
2023-04-10	9.620	9.820	9.510	9.510	9.298	4,710,502
2023-04-07	9.610	9.710	9.450	9.610	9.396	4,371,242
2023-04-06	9.800	9.910	9.530	9.610	9.396	6,136,999
2023-04-04	10.020	10.210	9.870	9.920	9.699	6,288,239
2023-04-03	9.730	10.050	9.660	10.020	9.796	7,682,100
2023-03-31	9.580	9.770	9.510	9.760	9.542	5,657,488
2023-03-30	9.810	9.870	9.430	9.520	9.308	9,284,972
2023-03-29	9.900	10.030	9.680	9.800	9.581	9,843,547
2023-03-28	9.910	10.280	9.750	9.960	9.738	11,629,848
2023-03-27	9.640	9.990	9.600	9.900	9.679	8,163,165
2023-03-24	9.500	9.730	9.460	9.630	9.415	4,956,520
2023-03-23	9.440	9.540	9.380	9.510	9.298	4,203,027
2023-03-22	9.460	9.500	9.330	9.490	9.278	4,687,600
2023-03-21	9.170	9.490	9.100	9.430	9.220	7,520,535
2023-03-20	9.300	9.360	9.110	9.150	8.946	4,440,606
2023-03-17	9.030	9.270	9.030	9.240	9.034	4,764,387
2023-03-16	9.070	9.090	8.950	9.000	8.799	3,511,082
2023-03-15	9.000	9.080	8.950	9.080	8.877	3,243,552
2023-03-14	8.980	9.090	8.900	9.010	8.809	4,430,300
2023-03-13	8.980	9.000	8.830	9.000	8.799	3,001,575
2023-03-10	8.820	9.060	8.820	8.920	8.721	3,699,773
2023-03-09	8.970	9.040	8.880	9.010	8.809	3,727,023
2023-03-08	8.790	8.990	8.780	8.980	8.780	4,212,993
2023-03-07	8.910	9.040	8.790	8.820	8.623	4,202,300
2023-03-06	8.800	9.030	8.730	8.950	8.750	5,002,327
2023-03-03	8.770	8.880	8.710	8.820	8.623	3,055,596
2023-03-02	8.580	8.790	8.580	8.770	8.574	3,908,700
2023-03-01	8.500	8.700	8.430	8.660	8.467	3,799,465
2023-02-28	8.400	8.540	8.390	8.500	8.310	2,912,929
2023-02-27	8.510	8.530	8.390	8.400	8.213	2,480,230
2023-02-24	8.540	8.600	8.470	8.530	8.340	2,042,730
2023-02-23	8.620	8.640	8.480	8.530	8.340	2,465,300
2023-02-22	8.570	8.670	8.510	8.610	8.418	2,676,605
2023-02-21	8.650	8.670	8.540	8.620	8.428	3,466,064
2023-02-20	8.490	8.660	8.450	8.640	8.447	4,012,600
2023-02-17	8.550	8.610	8.400	8.440	8.252	5,317,016
2023-02-16	8.610	8.770	8.480	8.540	8.349	5,591,575
2023-02-15	8.520	8.640	8.490	8.590	8.398	2,895,618
2023-02-14	8.600	8.640	8.490	8.500	8.310	2,709,092
2023-02-13	8.570	8.610	8.510	8.550	8.359	2,868,299
2023-02-10	8.490	8.630	8.490	8.560	8.369	2,813,565
2023-02-09	8.420	8.540	8.300	8.540	8.349	3,393,891
2023-02-08	8.580	8.600	8.350	8.350	8.164	3,367,252
2023-02-07	8.410	8.580	8.360	8.580	8.389	4,289,266
2023-02-06	8.400	8.520	8.360	8.410	8.222	3,753,693
2023-02-03	8.360	8.480	8.340	8.480	8.291	3,770,946
2023-02-02	8.440	8.460	8.340	8.370	8.183	3,227,178
2023-02-01	8.280	8.440	8.280	8.400	8.213	3,283,400

← NewerPage 15 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.