Southern Publishing&Media Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.320 | 7.470 | 7.320 | 7.470 | 7.303 | 2,699,183 |
| 2022-10-31 | 7.220 | 7.390 | 7.220 | 7.320 | 7.157 | 2,571,037 |
| 2022-10-28 | 7.530 | 7.540 | 7.260 | 7.270 | 7.108 | 3,241,684 |
| 2022-10-27 | 7.330 | 7.580 | 7.310 | 7.520 | 7.352 | 3,692,444 |
| 2022-10-26 | 7.480 | 7.570 | 7.420 | 7.490 | 7.323 | 1,707,252 |
| 2022-10-25 | 7.550 | 7.550 | 7.380 | 7.420 | 7.254 | 2,175,000 |
| 2022-10-24 | 7.750 | 7.790 | 7.460 | 7.520 | 7.352 | 3,434,950 |
| 2022-10-21 | 7.730 | 7.930 | 7.630 | 7.730 | 7.558 | 3,525,676 |
| 2022-10-20 | 7.710 | 7.800 | 7.650 | 7.730 | 7.558 | 1,858,200 |
| 2022-10-19 | 7.660 | 7.800 | 7.640 | 7.710 | 7.538 | 2,262,100 |
| 2022-10-18 | 7.730 | 7.830 | 7.660 | 7.680 | 7.509 | 2,860,670 |
| 2022-10-17 | 7.720 | 7.730 | 7.560 | 7.710 | 7.538 | 2,364,981 |
| 2022-10-14 | 7.610 | 7.710 | 7.600 | 7.690 | 7.518 | 2,103,900 |
| 2022-10-13 | 7.550 | 7.650 | 7.490 | 7.580 | 7.411 | 2,616,268 |
| 2022-10-12 | 7.520 | 7.580 | 7.390 | 7.580 | 7.411 | 2,500,412 |
| 2022-10-11 | 7.460 | 7.530 | 7.340 | 7.460 | 7.294 | 2,393,950 |
| 2022-10-10 | 7.460 | 7.580 | 7.390 | 7.480 | 7.313 | 2,102,900 |
| 2022-09-30 | 7.460 | 7.520 | 7.380 | 7.480 | 7.313 | 3,106,137 |
| 2022-09-29 | 7.640 | 7.750 | 7.330 | 7.440 | 7.274 | 3,434,455 |
| 2022-09-28 | 7.730 | 7.760 | 7.640 | 7.660 | 7.489 | 2,621,700 |
| 2022-09-27 | 7.510 | 7.740 | 7.470 | 7.710 | 7.538 | 3,397,586 |
| 2022-09-26 | 7.600 | 7.640 | 7.420 | 7.450 | 7.284 | 3,021,366 |
| 2022-09-23 | 7.700 | 7.790 | 7.620 | 7.680 | 7.509 | 2,176,535 |
| 2022-09-22 | 7.760 | 7.870 | 7.670 | 7.690 | 7.518 | 2,636,700 |
| 2022-09-21 | 7.680 | 7.890 | 7.560 | 7.850 | 7.675 | 3,314,879 |
| 2022-09-20 | 7.660 | 7.780 | 7.590 | 7.760 | 7.587 | 2,757,879 |
| 2022-09-19 | 7.640 | 7.710 | 7.530 | 7.600 | 7.430 | 2,929,500 |
| 2022-09-16 | 7.740 | 7.880 | 7.670 | 7.680 | 7.509 | 3,239,534 |
| 2022-09-15 | 7.830 | 7.920 | 7.720 | 7.770 | 7.597 | 2,886,660 |
| 2022-09-14 | 7.750 | 7.820 | 7.740 | 7.770 | 7.597 | 2,142,542 |
| 2022-09-13 | 7.950 | 7.950 | 7.810 | 7.830 | 7.655 | 2,758,791 |
| 2022-09-09 | 7.840 | 7.960 | 7.820 | 7.940 | 7.763 | 2,246,053 |
| 2022-09-08 | 7.940 | 7.960 | 7.840 | 7.880 | 7.704 | 2,255,184 |
| 2022-09-07 | 8.100 | 8.100 | 7.890 | 7.920 | 7.743 | 3,995,607 |
| 2022-09-06 | 8.170 | 8.170 | 8.020 | 8.090 | 7.910 | 3,026,500 |
| 2022-09-05 | 8.110 | 8.190 | 8.030 | 8.120 | 7.939 | 4,154,428 |
| 2022-09-02 | 8.080 | 8.150 | 7.950 | 8.080 | 7.900 | 5,236,155 |
| 2022-09-01 | 7.920 | 8.180 | 7.920 | 8.040 | 7.861 | 7,292,481 |
| 2022-08-31 | 7.900 | 8.040 | 7.850 | 7.900 | 7.724 | 7,858,436 |
| 2022-08-30 | 7.740 | 7.990 | 7.730 | 7.950 | 7.773 | 6,062,778 |
| 2022-08-29 | 7.790 | 7.830 | 7.670 | 7.820 | 7.646 | 6,660,007 |
| 2022-08-26 | 7.650 | 7.970 | 7.610 | 7.910 | 7.734 | 8,245,407 |
| 2022-08-25 | 7.550 | 7.770 | 7.490 | 7.670 | 7.499 | 4,558,837 |
| 2022-08-24 | 7.490 | 7.610 | 7.420 | 7.530 | 7.362 | 4,117,746 |
| 2022-08-23 | 7.520 | 7.520 | 7.430 | 7.460 | 7.294 | 2,732,064 |
| 2022-08-22 | 7.690 | 7.780 | 7.640 | 7.750 | 7.254 | 3,206,700 |
| 2022-08-19 | 7.670 | 7.790 | 7.610 | 7.720 | 7.226 | 2,481,303 |
| 2022-08-18 | 7.760 | 7.770 | 7.620 | 7.690 | 7.198 | 1,733,550 |
| 2022-08-17 | 7.730 | 7.770 | 7.680 | 7.760 | 7.264 | 1,604,540 |
| 2022-08-16 | 7.700 | 7.750 | 7.660 | 7.720 | 7.226 | 1,203,240 |
| 2022-08-15 | 7.730 | 7.750 | 7.620 | 7.700 | 7.208 | 1,627,583 |
| 2022-08-12 | 7.700 | 7.750 | 7.680 | 7.710 | 7.217 | 1,520,994 |
| 2022-08-11 | 7.600 | 7.710 | 7.600 | 7.700 | 7.208 | 1,792,300 |
| 2022-08-10 | 7.630 | 7.650 | 7.580 | 7.600 | 7.114 | 994,400 |
| 2022-08-09 | 7.680 | 7.700 | 7.580 | 7.650 | 7.161 | 1,398,064 |
| 2022-08-08 | 7.620 | 7.730 | 7.580 | 7.660 | 7.170 | 1,731,000 |
| 2022-08-05 | 7.540 | 7.770 | 7.520 | 7.620 | 7.133 | 1,908,863 |
| 2022-08-04 | 7.550 | 7.570 | 7.450 | 7.530 | 7.049 | 1,979,772 |
| 2022-08-03 | 7.530 | 7.650 | 7.470 | 7.530 | 7.049 | 1,941,105 |
| 2022-08-02 | 7.880 | 7.890 | 7.490 | 7.560 | 7.077 | 3,489,001 |
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.