Southern Publishing&Media Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	14.380	14.680	14.230	14.580	14.580	4,826,420
2025-01-16	14.550	14.850	14.470	14.490	14.490	5,249,600
2025-01-15	14.500	14.580	14.400	14.510	14.510	5,197,500
2025-01-14	14.240	14.500	14.150	14.480	14.480	6,328,400
2025-01-13	14.230	14.660	14.080	14.190	14.190	7,781,000
2025-01-10	14.260	14.460	14.140	14.370	14.370	8,591,800
2025-01-09	14.240	14.400	14.080	14.300	14.300	7,570,200
2025-01-08	14.160	14.600	13.990	14.380	14.380	8,534,300
2025-01-07	14.560	14.560	14.040	14.280	14.280	12,460,900
2025-01-06	14.900	15.180	14.200	14.600	14.600	15,184,796
2025-01-03	14.900	15.500	14.820	14.980	14.980	14,998,774
2025-01-02	15.100	15.400	14.790	15.000	15.000	10,800,500
2024-12-31	15.450	15.550	15.020	15.110	15.110	11,145,584
2024-12-30	15.350	15.850	15.130	15.480	15.480	12,249,886
2024-12-27	15.010	15.550	14.830	15.380	15.380	14,057,344
2024-12-26	14.840	15.340	14.840	15.050	15.050	14,028,828
2024-12-25	14.690	14.950	14.550	14.930	14.930	13,521,708
2024-12-24	14.580	15.110	14.480	14.780	14.780	14,986,555
2024-12-23	15.160	15.160	14.510	14.670	14.670	17,168,400
2024-12-20	15.000	15.200	14.760	15.170	15.170	15,457,300
2024-12-19	14.500	15.170	14.360	15.110	15.110	15,824,558
2024-12-18	14.900	15.030	14.590	14.680	14.680	15,296,387
2024-12-17	15.540	15.540	14.720	14.800	14.800	20,638,600
2024-12-16	15.800	15.820	15.200	15.650	15.650	19,368,900
2024-12-13	15.200	16.120	15.130	15.850	15.850	35,050,668
2024-12-12	15.680	15.680	15.000	15.330	15.330	21,630,120
2024-12-11	15.850	16.800	15.540	15.540	15.540	29,039,502
2024-12-10	16.050	16.400	15.590	15.990	15.990	20,062,400
2024-12-09	16.210	16.520	15.540	15.790	15.790	20,040,000
2024-12-06	15.100	16.210	14.820	16.020	16.020	27,609,517
2024-12-05	14.240	15.300	14.240	14.990	14.990	25,388,037
2024-12-04	14.580	14.590	14.130	14.220	14.220	13,834,815
2024-12-03	15.050	15.060	14.450	14.660	14.660	12,340,600
2024-12-02	15.080	15.240	14.930	15.040	15.040	10,740,300
2024-11-29	14.200	15.180	14.200	15.030	15.030	21,567,100
2024-11-28	14.510	14.800	14.230	14.280	14.280	14,049,500
2024-11-27	14.120	14.570	13.740	14.570	14.570	16,874,900
2024-11-26	14.290	15.240	14.000	14.240	14.240	19,899,890
2024-11-25	14.900	15.140	13.920	14.440	14.440	29,027,127
2024-11-22	15.090	16.200	14.800	14.910	14.910	35,324,298
2024-11-21	15.370	16.040	14.880	14.950	14.950	42,847,901
2024-11-20	14.570	15.920	14.570	15.400	15.400	36,516,738
2024-11-19	14.800	14.880	14.020	14.470	14.470	16,867,245
2024-11-18	15.500	15.680	14.230	14.730	14.730	28,371,008
2024-11-15	14.670	16.000	14.650	15.400	15.400	31,258,567
2024-11-14	15.400	15.540	14.620	14.670	14.670	23,132,625
2024-11-13	14.390	15.940	14.380	15.550	15.550	42,461,269
2024-11-12	14.680	15.090	14.300	14.490	14.490	12,924,360
2024-11-11	14.280	14.930	14.270	14.690	14.690	15,708,700
2024-11-08	14.250	14.690	14.200	14.390	14.390	14,066,820
2024-11-07	13.940	14.130	13.800	14.120	14.120	7,120,683
2024-11-06	14.140	14.280	13.910	14.000	14.000	10,372,880
2024-11-05	13.940	14.300	13.720	14.140	14.140	10,064,321
2024-11-04	13.690	14.020	13.690	13.940	13.940	5,948,900
2024-11-01	13.810	14.080	13.630	13.680	13.680	9,819,966
2024-10-31	14.060	14.090	13.650	13.920	13.920	10,752,319
2024-10-30	14.300	14.700	13.800	14.060	14.060	13,313,710
2024-10-29	14.960	15.210	14.170	14.220	14.220	11,993,190
2024-10-28	14.530	14.980	14.410	14.820	14.820	10,368,376
2024-10-25	14.450	14.650	14.200	14.530	14.530	10,296,555

← NewerPage 8 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.