Southern Publishing&Media Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.760	7.890	7.660	7.800	7.301	3,250,327
2022-01-27	7.910	7.920	7.690	7.690	7.198	2,907,500
2022-01-26	7.920	7.970	7.810	7.920	7.414	2,776,200
2022-01-25	8.180	8.280	7.890	7.910	7.404	4,867,570
2022-01-24	8.250	8.340	8.180	8.240	7.713	2,742,800
2022-01-21	8.430	8.530	8.270	8.270	7.741	4,115,934
2022-01-20	8.600	8.650	8.420	8.440	7.900	4,718,797
2022-01-19	8.570	8.670	8.500	8.600	8.050	3,344,000
2022-01-18	8.700	8.750	8.480	8.530	7.985	4,333,700
2022-01-17	8.460	8.740	8.440	8.610	8.059	5,823,135
2022-01-14	8.660	8.740	8.420	8.450	7.910	8,264,830
2022-01-13	8.760	8.850	8.630	8.680	8.125	5,591,416
2022-01-12	8.800	8.870	8.680	8.810	8.247	5,251,174
2022-01-11	8.920	9.090	8.760	8.800	8.237	5,160,800
2022-01-10	9.030	9.030	8.740	8.880	8.312	7,450,655
2022-01-07	8.830	9.170	8.820	8.970	8.396	11,709,826
2022-01-06	8.700	8.840	8.640	8.840	8.275	6,755,706
2022-01-05	8.800	8.910	8.640	8.790	8.228	8,787,095
2022-01-04	8.560	8.880	8.460	8.830	8.265	12,676,279
2021-12-31	8.340	8.690	8.240	8.560	8.013	10,860,589
2021-12-30	8.090	8.260	8.060	8.230	7.704	4,896,904
2021-12-29	8.100	8.100	8.000	8.050	7.535	2,371,801
2021-12-28	8.130	8.160	7.990	8.050	7.535	3,678,074
2021-12-27	8.110	8.350	7.980	8.130	7.610	4,098,571
2021-12-24	8.150	8.210	8.020	8.100	7.582	3,419,451
2021-12-23	8.240	8.250	8.090	8.120	7.601	4,326,951
2021-12-22	8.130	8.350	8.090	8.250	7.722	6,246,775
2021-12-21	8.020	8.170	7.930	8.140	7.620	4,949,028
2021-12-20	8.060	8.210	8.050	8.090	7.573	5,280,978
2021-12-17	8.050	8.140	8.000	8.050	7.535	3,062,255
2021-12-16	8.020	8.090	7.910	8.050	7.535	3,944,738
2021-12-15	8.150	8.150	7.900	7.990	7.479	6,439,613
2021-12-14	7.870	8.230	7.810	8.150	7.629	11,103,866
2021-12-13	7.800	7.970	7.750	7.870	7.367	4,754,329
2021-12-10	7.650	7.760	7.590	7.750	7.254	2,809,229
2021-12-09	7.600	7.710	7.580	7.660	7.170	2,708,291
2021-12-08	7.560	7.650	7.490	7.600	7.114	2,415,852
2021-12-07	7.640	7.650	7.530	7.560	7.077	1,806,300
2021-12-06	7.690	7.690	7.580	7.590	7.105	1,958,600
2021-12-03	7.690	7.710	7.610	7.640	7.151	1,919,800
2021-12-02	7.650	7.720	7.610	7.630	7.142	2,298,200
2021-12-01	7.520	7.640	7.510	7.630	7.142	2,451,060
2021-11-30	7.480	7.580	7.470	7.540	7.058	2,455,431
2021-11-29	7.530	7.600	7.440	7.480	7.002	2,369,200
2021-11-26	7.630	7.690	7.560	7.600	7.114	2,116,400
2021-11-25	7.600	7.670	7.560	7.620	7.133	1,766,300
2021-11-24	7.620	7.640	7.500	7.590	7.105	2,653,900
2021-11-23	7.550	7.740	7.540	7.640	7.151	2,968,015
2021-11-22	7.520	7.630	7.500	7.500	7.020	2,737,500
2021-11-19	7.600	7.620	7.490	7.590	7.105	2,023,414
2021-11-18	7.680	7.680	7.530	7.550	7.067	2,408,476
2021-11-17	7.560	7.750	7.560	7.720	7.226	2,763,000
2021-11-16	7.610	7.860	7.590	7.610	7.123	4,724,438
2021-11-15	7.640	7.680	7.500	7.630	7.142	2,848,201
2021-11-12	7.600	7.680	7.580	7.630	7.142	2,714,660
2021-11-11	7.570	7.640	7.500	7.580	7.095	3,246,213
2021-11-10	7.490	7.680	7.450	7.570	7.086	5,782,590
2021-11-09	7.370	7.490	7.370	7.450	6.974	1,908,360
2021-11-08	7.410	7.500	7.360	7.390	6.917	2,511,160
2021-11-05	7.370	7.440	7.360	7.420	6.946	1,947,640

← NewerPage 20 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.