Southern Publishing&Media Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.400 | 7.570 | 7.370 | 7.490 | 7.011 | 3,715,051 |
| 2022-05-05 | 7.330 | 7.650 | 7.270 | 7.550 | 7.067 | 6,158,300 |
| 2022-04-29 | 7.100 | 7.420 | 7.090 | 7.350 | 6.880 | 6,628,584 |
| 2022-04-28 | 7.180 | 7.250 | 6.880 | 7.030 | 6.580 | 7,153,907 |
| 2022-04-27 | 7.040 | 7.300 | 6.930 | 7.280 | 6.815 | 4,357,410 |
| 2022-04-26 | 7.320 | 7.400 | 7.060 | 7.090 | 6.637 | 4,781,234 |
| 2022-04-25 | 7.800 | 7.810 | 7.210 | 7.300 | 6.833 | 5,777,756 |
| 2022-04-22 | 8.010 | 8.060 | 7.750 | 7.850 | 7.348 | 4,451,200 |
| 2022-04-21 | 8.350 | 8.350 | 7.980 | 8.010 | 7.498 | 4,696,090 |
| 2022-04-20 | 8.440 | 8.510 | 8.280 | 8.350 | 7.816 | 3,652,514 |
| 2022-04-19 | 8.120 | 8.500 | 8.080 | 8.500 | 7.956 | 6,023,176 |
| 2022-04-18 | 8.100 | 8.190 | 7.960 | 8.120 | 7.601 | 3,528,140 |
| 2022-04-15 | 8.380 | 8.450 | 8.050 | 8.100 | 7.582 | 6,111,900 |
| 2022-04-14 | 8.300 | 8.540 | 8.280 | 8.370 | 7.835 | 4,429,943 |
| 2022-04-13 | 8.590 | 8.590 | 8.270 | 8.300 | 7.769 | 4,300,300 |
| 2022-04-12 | 8.340 | 8.600 | 8.310 | 8.560 | 8.013 | 4,687,698 |
| 2022-04-11 | 8.530 | 8.560 | 8.320 | 8.360 | 7.825 | 5,173,813 |
| 2022-04-08 | 8.660 | 8.760 | 8.470 | 8.560 | 8.013 | 6,785,829 |
| 2022-04-07 | 9.040 | 9.040 | 8.660 | 8.660 | 8.106 | 6,590,723 |
| 2022-04-06 | 8.670 | 9.030 | 8.660 | 9.020 | 8.443 | 8,196,214 |
| 2022-04-01 | 8.590 | 8.780 | 8.530 | 8.730 | 8.172 | 5,468,310 |
| 2022-03-31 | 8.600 | 8.770 | 8.550 | 8.640 | 8.088 | 7,415,104 |
| 2022-03-30 | 8.510 | 8.630 | 8.420 | 8.630 | 8.078 | 6,096,345 |
| 2022-03-29 | 8.540 | 8.630 | 8.350 | 8.390 | 7.854 | 4,894,009 |
| 2022-03-28 | 8.550 | 8.630 | 8.320 | 8.530 | 7.985 | 6,732,684 |
| 2022-03-25 | 8.260 | 8.710 | 8.250 | 8.550 | 8.003 | 9,729,709 |
| 2022-03-24 | 8.380 | 8.400 | 8.190 | 8.240 | 7.713 | 3,715,174 |
| 2022-03-23 | 8.270 | 8.410 | 8.220 | 8.340 | 7.807 | 3,948,896 |
| 2022-03-22 | 8.090 | 8.310 | 8.020 | 8.230 | 7.704 | 3,845,403 |
| 2022-03-21 | 8.370 | 8.390 | 8.080 | 8.180 | 7.657 | 4,730,135 |
| 2022-03-18 | 8.080 | 8.410 | 8.000 | 8.370 | 7.835 | 7,481,840 |
| 2022-03-17 | 7.810 | 7.980 | 7.810 | 7.920 | 7.414 | 4,213,006 |
| 2022-03-16 | 7.750 | 7.790 | 7.350 | 7.770 | 7.273 | 6,763,359 |
| 2022-03-15 | 8.030 | 8.100 | 7.600 | 7.650 | 7.161 | 6,650,474 |
| 2022-03-14 | 8.290 | 8.400 | 8.090 | 8.100 | 7.582 | 4,545,440 |
| 2022-03-11 | 8.230 | 8.320 | 8.040 | 8.300 | 7.769 | 5,098,195 |
| 2022-03-10 | 8.160 | 8.440 | 8.110 | 8.280 | 7.751 | 6,298,886 |
| 2022-03-09 | 8.060 | 8.380 | 7.800 | 8.020 | 7.507 | 6,502,256 |
| 2022-03-08 | 8.370 | 8.390 | 8.010 | 8.020 | 7.507 | 6,309,879 |
| 2022-03-07 | 8.280 | 8.460 | 8.200 | 8.390 | 7.854 | 5,670,510 |
| 2022-03-04 | 8.300 | 8.320 | 8.120 | 8.270 | 7.741 | 2,948,000 |
| 2022-03-03 | 8.200 | 8.320 | 8.200 | 8.300 | 7.769 | 2,350,410 |
| 2022-03-02 | 8.090 | 8.210 | 8.020 | 8.190 | 7.666 | 2,287,200 |
| 2022-03-01 | 8.060 | 8.150 | 8.030 | 8.140 | 7.620 | 2,643,900 |
| 2022-02-28 | 8.260 | 8.260 | 8.020 | 8.060 | 7.545 | 2,394,135 |
| 2022-02-25 | 8.170 | 8.320 | 8.120 | 8.200 | 7.676 | 2,572,912 |
| 2022-02-24 | 8.360 | 8.410 | 8.020 | 8.100 | 7.582 | 3,731,184 |
| 2022-02-23 | 8.360 | 8.430 | 8.300 | 8.400 | 7.863 | 2,314,200 |
| 2022-02-22 | 8.460 | 8.460 | 8.210 | 8.310 | 7.779 | 2,586,000 |
| 2022-02-21 | 8.400 | 8.490 | 8.360 | 8.490 | 7.947 | 2,456,500 |
| 2022-02-18 | 8.350 | 8.420 | 8.280 | 8.420 | 7.882 | 2,917,095 |
| 2022-02-17 | 8.350 | 8.440 | 8.260 | 8.310 | 7.779 | 2,582,925 |
| 2022-02-16 | 8.330 | 8.450 | 8.330 | 8.380 | 7.844 | 2,399,795 |
| 2022-02-15 | 8.360 | 8.440 | 8.280 | 8.310 | 7.779 | 2,948,372 |
| 2022-02-14 | 8.340 | 8.400 | 8.280 | 8.310 | 7.779 | 3,022,691 |
| 2022-02-11 | 8.520 | 8.530 | 8.380 | 8.390 | 7.854 | 3,664,400 |
| 2022-02-10 | 8.350 | 8.520 | 8.310 | 8.490 | 7.947 | 5,514,454 |
| 2022-02-09 | 8.200 | 8.390 | 8.130 | 8.350 | 7.816 | 4,195,735 |
| 2022-02-08 | 8.060 | 8.200 | 8.040 | 8.200 | 7.676 | 3,696,100 |
| 2022-02-07 | 7.900 | 8.160 | 7.810 | 8.120 | 7.601 | 5,310,777 |
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.