Southern Publishing&Media Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 8.280 | 8.440 | 8.280 | 8.400 | 8.213 | 3,283,400 |
| 2023-01-31 | 8.210 | 8.430 | 8.200 | 8.280 | 8.095 | 2,126,600 |
| 2023-01-30 | 8.280 | 8.380 | 8.240 | 8.300 | 8.115 | 3,184,500 |
| 2023-01-20 | 8.170 | 8.220 | 8.130 | 8.180 | 7.997 | 2,078,656 |
| 2023-01-19 | 8.140 | 8.200 | 8.100 | 8.180 | 7.997 | 1,388,178 |
| 2023-01-18 | 8.130 | 8.180 | 8.080 | 8.140 | 7.958 | 2,231,100 |
| 2023-01-17 | 8.120 | 8.180 | 8.050 | 8.100 | 7.919 | 2,091,874 |
| 2023-01-16 | 8.200 | 8.220 | 8.120 | 8.130 | 7.949 | 2,691,574 |
| 2023-01-13 | 8.010 | 8.200 | 8.010 | 8.190 | 8.007 | 2,263,900 |
| 2023-01-12 | 8.170 | 8.200 | 8.040 | 8.090 | 7.910 | 1,700,100 |
| 2023-01-11 | 8.330 | 8.340 | 8.150 | 8.170 | 7.988 | 2,211,220 |
| 2023-01-10 | 8.250 | 8.350 | 8.190 | 8.310 | 8.125 | 2,712,177 |
| 2023-01-09 | 8.290 | 8.310 | 8.230 | 8.260 | 8.076 | 2,811,715 |
| 2023-01-06 | 8.480 | 8.480 | 8.250 | 8.250 | 8.066 | 3,662,125 |
| 2023-01-05 | 8.510 | 8.600 | 8.410 | 8.490 | 8.301 | 4,973,703 |
| 2023-01-04 | 8.420 | 8.560 | 8.350 | 8.460 | 8.271 | 4,855,550 |
| 2023-01-03 | 8.310 | 8.380 | 8.250 | 8.310 | 8.125 | 3,094,602 |
| 2022-12-30 | 8.090 | 8.330 | 8.080 | 8.310 | 8.125 | 3,577,046 |
| 2022-12-29 | 8.040 | 8.190 | 8.010 | 8.130 | 7.949 | 1,481,407 |
| 2022-12-28 | 8.020 | 8.190 | 7.980 | 8.090 | 7.910 | 2,044,400 |
| 2022-12-27 | 8.110 | 8.120 | 7.980 | 8.040 | 7.861 | 1,650,900 |
| 2022-12-26 | 8.100 | 8.150 | 7.980 | 8.070 | 7.890 | 1,936,500 |
| 2022-12-23 | 7.970 | 8.170 | 7.930 | 8.010 | 7.831 | 1,722,831 |
| 2022-12-22 | 8.090 | 8.180 | 7.920 | 7.970 | 7.792 | 1,658,000 |
| 2022-12-21 | 8.050 | 8.200 | 8.000 | 8.080 | 7.900 | 2,283,200 |
| 2022-12-20 | 8.120 | 8.210 | 8.000 | 8.020 | 7.841 | 2,008,748 |
| 2022-12-19 | 8.080 | 8.250 | 8.080 | 8.110 | 7.929 | 3,392,591 |
| 2022-12-16 | 8.160 | 8.210 | 8.100 | 8.140 | 7.958 | 2,396,953 |
| 2022-12-15 | 8.370 | 8.370 | 8.150 | 8.190 | 8.007 | 3,324,953 |
| 2022-12-14 | 8.330 | 8.380 | 8.240 | 8.290 | 8.105 | 2,727,935 |
| 2022-12-13 | 8.100 | 8.420 | 8.070 | 8.300 | 8.115 | 5,566,197 |
| 2022-12-12 | 8.170 | 8.200 | 8.050 | 8.100 | 7.919 | 3,387,716 |
| 2022-12-09 | 8.270 | 8.280 | 8.110 | 8.160 | 7.978 | 2,732,269 |
| 2022-12-08 | 8.170 | 8.220 | 8.120 | 8.180 | 7.997 | 2,432,299 |
| 2022-12-07 | 8.230 | 8.290 | 8.080 | 8.220 | 8.037 | 4,784,900 |
| 2022-12-06 | 8.270 | 8.300 | 8.170 | 8.250 | 8.066 | 4,230,806 |
| 2022-12-05 | 8.200 | 8.320 | 8.150 | 8.300 | 8.115 | 6,448,600 |
| 2022-12-02 | 8.220 | 8.240 | 8.100 | 8.130 | 7.949 | 3,442,308 |
| 2022-12-01 | 8.200 | 8.250 | 8.120 | 8.160 | 7.978 | 5,633,106 |
| 2022-11-30 | 8.170 | 8.200 | 8.080 | 8.170 | 7.988 | 4,479,151 |
| 2022-11-29 | 8.090 | 8.200 | 7.990 | 8.180 | 7.997 | 7,356,000 |
| 2022-11-28 | 7.910 | 8.200 | 7.820 | 8.080 | 7.900 | 7,517,634 |
| 2022-11-25 | 7.840 | 8.030 | 7.820 | 7.970 | 7.792 | 4,045,300 |
| 2022-11-24 | 7.830 | 7.970 | 7.810 | 7.850 | 7.675 | 3,804,959 |
| 2022-11-23 | 7.900 | 8.000 | 7.780 | 7.850 | 7.675 | 4,640,944 |
| 2022-11-22 | 7.770 | 7.910 | 7.740 | 7.830 | 7.655 | 2,694,810 |
| 2022-11-21 | 7.910 | 7.920 | 7.720 | 7.750 | 7.577 | 3,010,671 |
| 2022-11-18 | 7.890 | 8.080 | 7.870 | 7.910 | 7.734 | 4,282,851 |
| 2022-11-17 | 7.850 | 7.910 | 7.810 | 7.900 | 7.724 | 3,902,898 |
| 2022-11-16 | 7.770 | 7.890 | 7.760 | 7.850 | 7.675 | 2,924,657 |
| 2022-11-15 | 7.710 | 7.840 | 7.710 | 7.760 | 7.587 | 2,226,383 |
| 2022-11-14 | 7.810 | 7.850 | 7.710 | 7.780 | 7.606 | 2,565,196 |
| 2022-11-11 | 7.870 | 7.930 | 7.760 | 7.790 | 7.616 | 3,159,900 |
| 2022-11-10 | 7.690 | 7.820 | 7.620 | 7.790 | 7.616 | 2,822,872 |
| 2022-11-09 | 7.780 | 7.840 | 7.670 | 7.690 | 7.518 | 2,817,657 |
| 2022-11-08 | 7.700 | 7.780 | 7.600 | 7.770 | 7.597 | 3,308,115 |
| 2022-11-07 | 7.470 | 7.710 | 7.460 | 7.710 | 7.538 | 3,420,238 |
| 2022-11-04 | 7.340 | 7.580 | 7.330 | 7.520 | 7.352 | 3,389,350 |
| 2022-11-03 | 7.500 | 7.550 | 7.340 | 7.370 | 7.206 | 2,498,600 |
| 2022-11-02 | 7.470 | 7.700 | 7.450 | 7.540 | 7.372 | 3,380,184 |
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.