|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
14.10
+0.20/+1.44%
3:09:04 PM
|
|
|
|
Closing price on 12/9/2024
|
|
| Open |
13.90 |
| High |
14.40 |
| Low |
13.70 |
| Volume |
1,933,900 |
| Split-adjusted Price |
13.90 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2024
|
+0.35 / +2.87%
|
12.20
|
12.65
|
11.90
|
12.55
|
12.28
|
12.28
|
1,213,900
|
|
|
11/11/2024
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.05
|
12.20
|
12.17
|
11.94
|
742,400
|
|
|
11/8/2024
|
+0.75 / +6.44%
|
11.70
|
12.40
|
11.60
|
12.40
|
11.94
|
12.14
|
1,032,700
|
|
|
11/7/2024
|
+0.65 / +5.91%
|
11.05
|
11.65
|
11.05
|
11.65
|
11.33
|
11.40
|
941,600
|
|
|
11/6/2024
|
+0.15 / +1.38%
|
10.85
|
11.00
|
10.85
|
11.00
|
10.92
|
10.77
|
263,200
|
|
|
11/5/2024
|
-0.15 / -1.36%
|
10.90
|
10.95
|
10.85
|
10.85
|
10.89
|
10.62
|
155,800
|
|
|
11/4/2024
|
-0.15 / -1.35%
|
11.10
|
11.15
|
10.90
|
11.00
|
10.98
|
10.77
|
467,800
|
|
|
11/1/2024
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.05
|
11.15
|
11.13
|
10.91
|
244,400
|
|
|
10/31/2024
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.10
|
11.20
|
11.18
|
10.96
|
300,700
|
|
|
10/30/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.35
|
11.28
|
11.11
|
387,100
|
|
|
10/29/2024
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.20
|
11.35
|
11.29
|
11.11
|
227,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|