Southern Publishing&Media Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.870 | 7.920 | 7.820 | 7.900 | 7.395 | 1,393,400 |
| 2022-07-29 | 7.970 | 7.970 | 7.830 | 7.860 | 7.357 | 1,516,257 |
| 2022-07-28 | 7.970 | 7.970 | 7.880 | 7.920 | 7.414 | 1,205,477 |
| 2022-07-27 | 7.930 | 7.970 | 7.890 | 7.930 | 7.423 | 2,009,840 |
| 2022-07-26 | 7.910 | 7.950 | 7.800 | 7.920 | 7.414 | 1,209,300 |
| 2022-07-25 | 7.950 | 7.970 | 7.810 | 7.880 | 7.376 | 1,091,693 |
| 2022-07-22 | 7.910 | 7.980 | 7.840 | 7.900 | 7.395 | 1,770,300 |
| 2022-07-21 | 7.950 | 7.990 | 7.870 | 7.870 | 7.367 | 2,087,700 |
| 2022-07-20 | 7.890 | 7.950 | 7.850 | 7.920 | 7.414 | 2,701,700 |
| 2022-07-19 | 7.710 | 7.880 | 7.700 | 7.870 | 7.367 | 1,973,351 |
| 2022-07-18 | 7.490 | 7.720 | 7.490 | 7.710 | 7.217 | 2,046,210 |
| 2022-07-15 | 7.740 | 7.770 | 7.500 | 7.520 | 7.039 | 2,167,900 |
| 2022-07-14 | 7.800 | 7.840 | 7.730 | 7.750 | 7.254 | 1,575,702 |
| 2022-07-13 | 7.790 | 7.820 | 7.750 | 7.800 | 7.301 | 990,566 |
| 2022-07-12 | 7.820 | 7.840 | 7.750 | 7.750 | 7.254 | 1,075,500 |
| 2022-07-11 | 7.800 | 7.840 | 7.740 | 7.820 | 7.320 | 1,941,000 |
| 2022-07-08 | 7.860 | 7.880 | 7.780 | 7.800 | 7.301 | 1,260,482 |
| 2022-07-07 | 7.780 | 7.870 | 7.780 | 7.860 | 7.357 | 1,112,317 |
| 2022-07-06 | 7.980 | 7.980 | 7.740 | 7.800 | 7.301 | 2,938,759 |
| 2022-07-05 | 7.990 | 8.030 | 7.900 | 7.980 | 7.470 | 2,381,200 |
| 2022-07-04 | 8.030 | 8.050 | 7.920 | 7.990 | 7.479 | 2,004,300 |
| 2022-07-01 | 8.140 | 8.140 | 7.990 | 8.030 | 7.517 | 2,681,292 |
| 2022-06-30 | 8.040 | 8.180 | 8.040 | 8.110 | 7.591 | 2,458,631 |
| 2022-06-29 | 8.140 | 8.200 | 8.030 | 8.040 | 7.526 | 2,592,001 |
| 2022-06-28 | 8.080 | 8.250 | 8.030 | 8.170 | 7.648 | 4,257,067 |
| 2022-06-27 | 8.030 | 8.110 | 8.010 | 8.080 | 7.563 | 2,887,195 |
| 2022-06-24 | 7.990 | 8.040 | 7.930 | 8.010 | 7.498 | 2,138,024 |
| 2022-06-23 | 7.940 | 8.010 | 7.830 | 7.970 | 7.460 | 2,800,430 |
| 2022-06-22 | 8.080 | 8.140 | 7.920 | 7.930 | 7.423 | 2,847,499 |
| 2022-06-21 | 8.060 | 8.130 | 7.940 | 8.110 | 7.591 | 5,185,101 |
| 2022-06-20 | 7.910 | 8.380 | 7.900 | 8.080 | 7.563 | 7,060,458 |
| 2022-06-17 | 8.140 | 8.150 | 7.900 | 7.970 | 7.460 | 3,725,225 |
| 2022-06-16 | 7.950 | 8.180 | 7.930 | 8.060 | 7.545 | 3,400,229 |
| 2022-06-15 | 7.880 | 7.990 | 7.860 | 7.950 | 7.442 | 3,073,973 |
| 2022-06-14 | 7.770 | 7.880 | 7.700 | 7.880 | 7.376 | 2,718,300 |
| 2022-06-13 | 7.840 | 7.920 | 7.740 | 7.850 | 7.348 | 3,107,923 |
| 2022-06-10 | 8.050 | 8.110 | 7.910 | 7.960 | 7.451 | 3,958,628 |
| 2022-06-09 | 7.940 | 8.000 | 7.850 | 7.890 | 7.386 | 2,786,600 |
| 2022-06-08 | 8.040 | 8.080 | 7.800 | 7.930 | 7.423 | 2,674,668 |
| 2022-06-07 | 8.040 | 8.090 | 7.940 | 8.010 | 7.498 | 2,438,346 |
| 2022-06-06 | 8.060 | 8.130 | 8.020 | 8.060 | 7.545 | 2,430,378 |
| 2022-06-02 | 8.220 | 8.230 | 8.060 | 8.120 | 7.601 | 4,180,732 |
| 2022-06-01 | 8.190 | 8.340 | 8.110 | 8.200 | 7.676 | 6,542,150 |
| 2022-05-31 | 8.080 | 8.220 | 8.010 | 8.090 | 7.573 | 4,488,555 |
| 2022-05-30 | 7.910 | 8.180 | 7.870 | 8.100 | 7.582 | 5,129,414 |
| 2022-05-27 | 7.880 | 7.990 | 7.740 | 7.950 | 7.442 | 3,907,012 |
| 2022-05-26 | 7.790 | 7.850 | 7.680 | 7.820 | 7.320 | 1,971,612 |
| 2022-05-25 | 7.520 | 7.770 | 7.450 | 7.760 | 7.264 | 2,977,431 |
| 2022-05-24 | 7.820 | 7.840 | 7.500 | 7.500 | 7.020 | 3,947,412 |
| 2022-05-23 | 7.750 | 7.910 | 7.720 | 7.860 | 7.357 | 3,918,469 |
| 2022-05-20 | 7.560 | 7.710 | 7.550 | 7.670 | 7.180 | 2,856,071 |
| 2022-05-19 | 7.500 | 7.610 | 7.440 | 7.560 | 7.077 | 2,418,479 |
| 2022-05-18 | 7.560 | 7.620 | 7.500 | 7.530 | 7.049 | 1,923,523 |
| 2022-05-17 | 7.610 | 7.680 | 7.480 | 7.530 | 7.049 | 2,854,514 |
| 2022-05-16 | 7.600 | 7.670 | 7.530 | 7.650 | 7.161 | 2,191,241 |
| 2022-05-13 | 7.540 | 7.650 | 7.530 | 7.580 | 7.095 | 1,787,637 |
| 2022-05-12 | 7.420 | 7.650 | 7.420 | 7.550 | 7.067 | 2,842,158 |
| 2022-05-11 | 7.610 | 7.770 | 7.480 | 7.480 | 7.002 | 5,247,900 |
| 2022-05-10 | 7.480 | 7.660 | 7.440 | 7.610 | 7.123 | 4,339,300 |
| 2022-05-09 | 7.460 | 7.650 | 7.440 | 7.590 | 7.105 | 3,882,149 |
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.