Southern Publishing&Media Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.660	14.660	14.560	14.620	14.620	18,457,259
2025-07-18	14.620	14.680	14.580	14.620	14.620	11,143,198
2025-07-17	14.600	14.730	14.530	14.610	14.610	16,024,632
2025-07-16	14.750	14.850	14.510	14.630	14.630	22,624,975
2025-07-15	15.630	15.650	14.600	14.760	14.760	38,710,567
2025-07-14	15.860	15.930	15.680	15.700	15.700	10,425,453
2025-07-11	15.790	15.930	15.710	15.910	15.910	9,349,690
2025-07-10	15.810	15.840	15.630	15.790	15.790	7,010,186
2025-07-09	15.610	15.880	15.580	15.790	15.790	14,887,194
2025-07-08	15.710	15.770	15.550	15.570	15.570	10,702,940
2025-07-07	15.610	15.920	15.360	15.770	15.770	10,725,154
2025-07-04	15.740	15.780	15.560	15.640	15.640	6,710,900
2025-07-03	15.900	16.030	15.620	15.750	15.750	6,456,992
2025-07-02	15.700	16.070	15.620	15.880	15.880	9,600,461
2025-07-01	15.640	15.770	15.540	15.710	15.710	7,066,700
2025-06-30	15.640	16.020	15.560	15.640	15.640	9,845,683
2025-06-27	15.620	15.740	15.510	15.690	15.690	5,395,227
2025-06-26	15.590	15.740	15.450	15.620	15.620	5,900,620
2025-06-25	15.620	15.640	15.350	15.610	15.610	5,566,394
2025-06-24	15.310	15.600	15.280	15.550	15.550	5,955,387
2025-06-23	15.420	15.540	15.250	15.260	15.260	6,120,321
2025-06-20	15.580	15.630	15.370	15.520	15.520	4,225,611
2025-06-19	15.520	15.690	15.440	15.590	15.590	4,796,131
2025-06-18	15.580	15.640	15.390	15.570	15.570	3,742,294
2025-06-17	15.860	15.890	15.460	15.560	15.560	7,215,083
2025-06-16	15.800	16.070	15.790	15.840	15.840	6,308,093
2025-06-13	16.350	16.430	15.850	15.890	15.890	6,373,700
2025-06-12	16.260	16.530	16.170	16.410	16.410	5,657,200
2025-06-11	16.300	16.490	16.050	16.260	16.260	7,024,361
2025-06-10	16.290	16.420	16.140	16.320	16.320	6,133,250
2025-06-09	15.970	16.320	15.920	16.230	16.230	7,284,500
2025-06-06	16.000	16.050	15.900	15.950	15.950	3,893,950
2025-06-05	15.800	16.050	15.800	16.000	16.000	5,632,236
2025-06-04	16.160	16.160	15.780	15.840	15.840	9,275,426
2025-06-03	15.880	16.150	15.750	16.110	16.110	7,300,532
2025-05-30	16.050	16.110	15.740	15.790	15.790	7,373,100
2025-05-29	16.020	16.120	15.930	16.070	16.070	7,414,017
2025-05-28	16.150	16.200	15.980	16.010	16.010	5,033,283
2025-05-27	16.500	16.640	16.030	16.150	16.150	9,128,850
2025-05-26	16.520	16.850	16.430	16.660	16.660	13,650,250
2025-05-23	16.680	16.700	16.380	16.380	16.380	4,127,600
2025-05-22	16.960	17.050	16.600	16.690	16.690	5,154,000
2025-05-21	16.910	17.070	16.790	16.980	16.980	5,645,991
2025-05-20	17.110	17.470	16.930	16.990	16.990	7,269,600
2025-05-19	17.010	17.160	16.780	17.110	17.110	3,974,654
2025-05-16	17.000	17.120	16.870	17.010	17.010	3,696,700
2025-05-15	17.190	17.460	16.980	17.050	17.050	5,711,599
2025-05-14	17.410	17.480	17.030	17.270	17.270	5,848,463
2025-05-13	17.000	17.420	16.830	17.420	17.420	10,636,523
2025-05-12	17.150	17.200	16.810	16.930	16.930	6,348,405
2025-05-09	17.300	17.340	16.870	17.020	17.020	7,683,249
2025-05-08	17.320	17.320	17.100	17.300	17.300	7,953,199
2025-05-07	17.550	17.620	17.090	17.280	17.280	12,286,700
2025-05-06	16.500	17.980	16.420	17.610	17.610	21,432,655
2025-04-30	16.660	16.760	16.390	16.490	16.490	10,080,000
2025-04-29	16.620	16.840	16.520	16.640	16.640	13,174,800
2025-04-28	16.150	17.360	16.100	16.700	16.700	28,767,749
2025-04-25	15.900	16.000	15.580	15.790	15.790	6,084,579
2025-04-24	15.610	16.240	15.270	15.960	15.960	10,846,100
2025-04-23	15.700	16.170	15.550	15.630	15.630	6,671,534

← NewerPage 6 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.