Southern Publishing&Media Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.450	14.650	14.200	14.530	14.530	10,296,555
2024-10-24	14.260	14.480	14.100	14.400	14.400	6,349,000
2024-10-23	14.700	14.870	14.280	14.390	14.390	14,184,226
2024-10-22	14.280	15.100	14.280	14.700	14.700	21,250,060
2024-10-21	14.180	14.800	14.020	14.430	14.430	17,933,478
2024-10-18	13.930	14.320	13.630	14.100	14.100	14,115,819
2024-10-17	13.950	14.120	13.700	13.770	13.770	7,798,653
2024-10-16	13.510	14.200	13.500	13.970	13.970	9,676,700
2024-10-15	13.620	14.320	13.450	13.800	13.800	14,669,975
2024-10-14	13.480	13.740	13.150	13.720	13.720	8,810,840
2024-10-11	14.010	14.120	13.120	13.250	13.250	15,094,780
2024-10-10	13.550	14.640	13.530	14.300	14.300	19,728,209
2024-10-09	14.800	14.800	13.740	13.740	13.740	16,938,368
2024-10-08	16.110	16.150	14.200	15.270	15.270	36,060,565
2024-09-30	14.010	14.850	13.610	14.680	14.680	22,920,778
2024-09-27	13.320	13.880	13.310	13.630	13.630	10,823,668
2024-09-26	13.090	13.250	12.760	13.240	13.240	10,425,477
2024-09-25	12.880	13.750	12.880	13.000	13.000	17,172,746
2024-09-24	12.670	12.930	12.310	12.880	12.880	11,072,349
2024-09-23	12.690	12.740	12.340	12.550	12.550	6,177,500
2024-09-20	12.750	12.840	12.510	12.660	12.660	4,727,100
2024-09-19	12.570	12.810	12.310	12.750	12.750	9,392,300
2024-09-18	12.260	12.700	12.260	12.550	12.550	9,065,400
2024-09-13	12.090	12.570	12.090	12.310	12.310	9,481,311
2024-09-12	12.530	12.610	12.060	12.090	12.090	9,726,634
2024-09-11	12.830	13.010	12.380	12.550	12.550	8,071,646
2024-09-10	12.700	12.930	12.470	12.910	12.910	8,401,100
2024-09-09	12.490	12.950	12.400	12.700	12.700	10,845,542
2024-09-06	12.700	12.970	12.500	12.590	12.590	8,600,000
2024-09-05	12.290	13.020	12.260	12.700	12.700	11,922,400
2024-09-04	11.920	12.450	11.800	12.380	12.380	9,676,491
2024-09-03	11.650	12.160	11.650	11.990	11.990	5,688,102
2024-09-02	11.910	11.980	11.670	11.690	11.690	4,936,302
2024-08-30	11.550	12.120	11.500	11.860	11.860	11,048,591
2024-08-29	10.960	11.760	10.920	11.570	11.570	12,776,295
2024-08-28	11.220	11.250	10.920	11.060	11.060	6,917,492
2024-08-27	11.230	11.310	11.160	11.220	11.220	3,675,828
2024-08-26	11.340	11.360	11.050	11.290	11.290	3,260,501
2024-08-23	11.400	11.440	11.100	11.240	11.240	5,911,600
2024-08-22	11.770	11.830	11.320	11.400	11.400	8,232,070
2024-08-21	11.950	12.020	11.750	11.860	11.860	4,963,800
2024-08-20	11.990	12.100	11.690	11.850	11.850	6,153,828
2024-08-19	11.850	12.190	11.830	12.000	12.000	4,530,200
2024-08-16	12.090	12.090	11.880	11.920	11.920	5,367,600
2024-08-15	11.820	12.160	11.680	12.120	12.120	10,031,700
2024-08-14	11.600	12.000	11.560	11.830	11.830	9,811,184
2024-08-13	11.650	11.710	11.450	11.610	11.610	6,279,042
2024-08-12	11.660	12.060	11.400	11.740	11.740	9,900,100
2024-08-09	12.240	12.260	11.670	11.700	11.700	13,275,800
2024-08-08	12.060	12.400	11.790	12.260	12.260	11,290,600
2024-08-07	12.180	12.400	12.030	12.170	12.170	14,222,800
2024-08-06	11.510	12.360	11.500	12.240	12.240	24,768,100
2024-08-05	11.270	11.670	11.270	11.440	11.440	13,156,257
2024-08-02	11.450	11.650	11.310	11.360	11.360	7,819,420
2024-08-01	11.750	11.830	11.460	11.550	11.550	11,420,018
2024-07-31	11.010	12.000	10.980	11.750	11.750	16,241,848
2024-07-30	11.180	11.300	10.920	10.990	10.990	7,292,011
2024-07-29	11.440	11.470	11.190	11.220	11.220	4,834,500
2024-07-26	11.380	11.520	11.230	11.420	11.420	6,311,500
2024-07-25	10.800	11.650	10.660	11.400	11.400	13,887,700

← NewerPage 9 of 21 · 1,216 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.