|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.90
0.00/0.00%
9:29:17 AM
|
|
|
|
Closing price on 12/24/2024
|
|
| Open |
15.70 |
| High |
16.50 |
| Low |
15.70 |
| Volume |
3,335,400 |
| Split-adjusted Price |
15.66 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
+0.30 / +1.91%
|
15.70
|
16.50
|
15.70
|
16.00
|
16.06
|
15.66
|
3,335,400
|
|
|
12/23/2024
|
+1.00 / +6.80%
|
14.85
|
15.70
|
14.70
|
15.70
|
15.32
|
15.36
|
3,857,600
|
|
|
12/20/2024
|
+0.25 / +1.73%
|
14.45
|
14.80
|
14.30
|
14.70
|
14.61
|
14.39
|
1,768,000
|
|
|
12/19/2024
|
+0.10 / +0.70%
|
14.15
|
14.80
|
14.10
|
14.45
|
14.52
|
14.14
|
2,919,000
|
|
|
12/18/2024
|
+0.10 / +0.70%
|
14.25
|
14.35
|
14.15
|
14.35
|
14.28
|
14.04
|
915,700
|
|
|
12/17/2024
|
+0.10 / +0.71%
|
14.30
|
14.60
|
14.05
|
14.25
|
14.37
|
13.95
|
1,790,700
|
|
|
12/16/2024
|
-0.15 / -1.05%
|
14.40
|
14.40
|
14.05
|
14.15
|
14.18
|
13.85
|
564,500
|
|
|
12/13/2024
|
+0.40 / +2.88%
|
13.85
|
14.45
|
13.85
|
14.30
|
14.18
|
13.99
|
2,223,700
|
|
|
12/12/2024
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.99
|
13.60
|
1,303,100
|
|
|
12/11/2024
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
13.97
|
13.70
|
925,900
|
|
|
12/10/2024
|
-0.10 / -0.70%
|
14.35
|
14.40
|
13.90
|
14.10
|
14.10
|
13.80
|
1,585,300
|
|
|
12/9/2024
|
+0.40 / +2.90%
|
13.90
|
14.40
|
13.70
|
14.20
|
14.09
|
13.90
|
1,933,900
|
|
|
12/6/2024
|
+0.40 / +2.99%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.68
|
13.51
|
2,850,400
|
|
|
12/5/2024
|
+0.35 / +2.68%
|
13.10
|
13.40
|
13.05
|
13.40
|
13.27
|
13.11
|
1,539,300
|
|
|
12/4/2024
|
-0.55 / -4.04%
|
13.60
|
13.60
|
13.05
|
13.05
|
13.21
|
12.77
|
1,859,900
|
|
|
12/3/2024
|
+0.20 / +1.49%
|
13.40
|
13.95
|
13.25
|
13.60
|
13.64
|
13.31
|
2,609,500
|
|
|
12/2/2024
|
-0.30 / -2.19%
|
13.60
|
13.65
|
13.20
|
13.40
|
13.37
|
13.11
|
1,895,300
|
|
|
11/29/2024
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.45
|
13.70
|
13.63
|
13.41
|
1,103,000
|
|
|
11/28/2024
|
+0.85 / +6.61%
|
12.90
|
13.70
|
12.75
|
13.70
|
13.38
|
13.41
|
3,757,300
|
|
|
11/27/2024
|
-0.15 / -1.15%
|
13.05
|
13.10
|
12.70
|
12.85
|
12.92
|
12.58
|
1,245,900
|
|
|
11/26/2024
|
+0.10 / +0.78%
|
13.00
|
13.15
|
12.80
|
13.00
|
13.00
|
12.72
|
1,377,100
|
|
|
11/25/2024
|
+0.20 / +1.57%
|
12.95
|
13.35
|
12.90
|
12.90
|
13.09
|
12.62
|
1,419,800
|
|
|
11/22/2024
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.85
|
12.70
|
12.50
|
12.43
|
2,156,600
|
|
|
11/21/2024
|
+0.05 / +0.42%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.86
|
11.65
|
435,800
|
|
|
11/20/2024
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.45
|
11.85
|
11.80
|
11.60
|
430,200
|
|
|
11/19/2024
|
-0.40 / -3.27%
|
12.05
|
12.20
|
11.80
|
11.85
|
11.95
|
11.60
|
641,600
|
|
|
11/18/2024
|
+0.10 / +0.82%
|
12.15
|
12.25
|
11.85
|
12.25
|
12.01
|
11.99
|
650,300
|
|
|
11/15/2024
|
-0.55 / -4.33%
|
12.65
|
12.65
|
12.15
|
12.15
|
12.31
|
11.89
|
431,800
|
|
|
11/14/2024
|
+0.20 / +1.60%
|
12.50
|
12.85
|
12.20
|
12.70
|
12.52
|
12.43
|
632,100
|
|
|
11/13/2024
|
-0.05 / -0.40%
|
12.75
|
12.75
|
12.25
|
12.50
|
12.51
|
12.23
|
434,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:30:00 AM
|
|
|
|
|