Southern Publishing&Media Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.900	15.910	15.250	15.510	15.510	47,291,748
2026-01-14	15.210	16.840	15.210	16.530	16.530	76,724,674
2026-01-13	16.580	16.580	15.300	15.310	15.310	86,139,472
2026-01-12	14.250	15.070	14.240	15.070	15.070	24,009,710
2026-01-09	13.260	13.710	13.250	13.700	13.700	15,259,554
2026-01-08	13.230	13.300	13.090	13.240	13.240	9,607,833
2026-01-07	13.790	13.870	13.220	13.270	13.270	18,960,821
2026-01-06	13.700	13.830	13.660	13.790	13.790	8,349,000
2026-01-05	13.500	13.760	13.400	13.710	13.710	11,784,974
2025-12-31	13.380	13.550	13.280	13.410	13.410	7,003,221
2025-12-30	13.270	13.470	13.270	13.310	13.310	4,650,131
2025-12-29	13.530	13.540	13.210	13.270	13.270	7,125,200
2025-12-26	13.580	13.620	13.470	13.520	13.520	4,581,000
2025-12-25	13.600	13.650	13.540	13.560	13.560	4,547,531
2025-12-24	13.600	13.650	13.530	13.590	13.590	3,728,799
2025-12-23	13.640	13.720	13.540	13.590	13.590	3,781,876
2025-12-22	13.920	13.930	13.630	13.640	13.640	6,131,100
2025-12-19	14.000	14.050	13.870	13.920	13.920	4,854,774
2025-12-18	13.810	14.140	13.800	14.000	14.000	6,442,550
2025-12-17	13.870	13.930	13.630	13.870	13.870	6,017,554
2025-12-16	13.620	13.990	13.580	13.860	13.860	9,025,669
2025-12-15	13.420	13.730	13.340	13.700	13.700	7,726,500
2025-12-12	13.400	13.510	13.350	13.420	13.420	7,123,561
2025-12-11	13.520	13.560	13.350	13.390	13.390	5,116,708
2025-12-10	13.570	13.640	13.470	13.500	13.500	4,699,900
2025-12-09	13.450	13.610	13.430	13.530	13.530	5,246,554
2025-12-08	13.750	13.770	13.430	13.450	13.450	8,576,900
2025-12-05	13.850	13.880	13.580	13.700	13.700	5,489,089
2025-12-04	14.030	14.050	13.730	13.790	13.790	5,596,775
2025-12-03	14.230	14.260	13.970	14.030	14.030	3,543,400
2025-12-02	14.250	14.250	14.090	14.230	14.230	3,903,400
2025-12-01	13.920	14.280	13.880	14.230	14.230	9,567,735
2025-11-28	13.790	13.970	13.670	13.920	13.920	5,389,300
2025-11-27	13.860	13.910	13.780	13.800	13.800	4,251,500
2025-11-26	14.100	14.240	13.820	13.860	13.860	5,932,897
2025-11-25	14.100	14.250	14.030	14.120	14.120	7,882,800
2025-11-24	13.850	14.090	13.780	14.060	14.060	10,704,600
2025-11-21	13.800	14.030	13.760	13.790	13.790	7,555,400
2025-11-20	13.970	14.040	13.770	13.890	13.890	6,984,000
2025-11-19	14.400	14.400	13.940	13.970	13.970	8,087,738
2025-11-18	14.280	14.390	14.140	14.380	14.380	7,745,100
2025-11-17	14.290	14.320	14.120	14.190	14.190	6,216,301
2025-11-14	14.400	14.550	14.200	14.210	14.210	7,002,600
2025-11-13	14.630	14.690	14.350	14.450	14.450	9,288,735
2025-11-12	14.800	14.800	14.550	14.630	14.630	8,386,779
2025-11-11	14.880	14.890	14.650	14.690	14.690	7,274,981
2025-11-10	14.790	14.970	14.680	14.880	14.880	10,826,237
2025-11-07	14.800	15.180	14.760	14.790	14.790	11,378,335
2025-11-06	14.820	15.000	14.630	14.880	14.880	13,899,416
2025-11-05	14.770	14.960	14.640	14.830	14.830	12,547,608
2025-11-04	14.850	14.930	14.640	14.850	14.850	16,078,336
2025-11-03	14.300	14.970	14.150	14.830	14.830	38,744,336
2025-10-31	13.830	14.240	13.800	14.140	14.140	12,909,600
2025-10-30	14.120	14.180	13.800	13.870	13.870	11,802,949
2025-10-29	14.120	14.270	14.000	14.160	14.160	10,869,250
2025-10-28	14.150	14.380	14.090	14.130	14.130	20,110,448
2025-10-27	14.300	14.650	14.020	14.160	14.160	39,165,958
2025-10-24	13.700	13.710	13.420	13.550	13.550	11,511,300
2025-10-23	13.520	13.790	13.360	13.680	13.680	10,873,254
2025-10-22	13.450	13.810	13.440	13.590	13.590	10,899,700

← NewerPage 4 of 21 · 1,215 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.