|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
12.15
-0.55/-4.33%
3:05:02 PM
|
|
|
|
Closing price on 5/22/2013
|
|
| Open |
35.60 |
| High |
36.40 |
| Low |
35.60 |
| Volume |
1,154,900 |
| Split-adjusted Price |
11.73 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2013
|
+0.40 / +1.13%
|
35.60
|
36.40
|
35.60
|
35.90
|
35.90
|
11.73
|
1,154,900
|
|
|
5/21/2013
|
-0.50 / -1.39%
|
36.60
|
37.00
|
35.50
|
35.50
|
35.50
|
11.60
|
1,119,910
|
|
|
5/20/2013
|
+2.20 / +6.51%
|
34.00
|
36.00
|
33.70
|
36.00
|
36.00
|
11.77
|
1,671,590
|
|
|
5/17/2013
|
+0.20 / +0.60%
|
33.60
|
34.00
|
33.50
|
33.80
|
33.80
|
11.05
|
693,480
|
|
|
5/16/2013
|
+0.70 / +2.13%
|
33.00
|
33.90
|
32.80
|
33.60
|
33.60
|
10.98
|
1,218,070
|
|
|
5/15/2013
|
+1.20 / +3.79%
|
31.70
|
33.40
|
31.60
|
32.90
|
32.90
|
10.75
|
1,606,570
|
|
|
5/14/2013
|
-0.60 / -1.86%
|
32.10
|
32.20
|
31.60
|
31.70
|
31.70
|
10.36
|
643,260
|
|
|
5/13/2013
|
+0.50 / +1.57%
|
32.00
|
32.40
|
31.80
|
32.30
|
32.30
|
10.56
|
540,190
|
|
|
5/10/2013
|
-0.20 / -0.63%
|
32.00
|
32.20
|
31.70
|
31.80
|
31.80
|
10.39
|
320,670
|
|
|
5/9/2013
|
+0.60 / +1.91%
|
31.70
|
32.20
|
31.50
|
32.00
|
32.00
|
10.46
|
526,920
|
|
|
5/8/2013
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.20
|
31.40
|
31.40
|
10.26
|
199,200
|
|
|
5/7/2013
|
-0.50 / -1.57%
|
31.60
|
32.10
|
31.30
|
31.40
|
31.40
|
10.26
|
628,470
|
|
|
5/6/2013
|
+1.30 / +4.25%
|
31.10
|
31.90
|
31.00
|
31.90
|
31.90
|
10.43
|
522,760
|
|
|
5/3/2013
|
+0.10 / +0.33%
|
30.60
|
30.80
|
30.40
|
30.60
|
30.60
|
10.00
|
123,280
|
|
|
5/2/2013
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.20
|
30.50
|
30.50
|
9.97
|
224,450
|
|
|
4/26/2013
|
-0.70 / -2.24%
|
31.10
|
31.10
|
30.40
|
30.50
|
30.50
|
9.97
|
475,720
|
|
|
4/25/2013
|
-0.30 / -0.95%
|
31.90
|
31.90
|
31.20
|
31.20
|
31.20
|
10.20
|
734,610
|
|
|
4/24/2013
|
+0.70 / +2.27%
|
30.90
|
32.00
|
30.80
|
31.50
|
31.50
|
10.29
|
646,210
|
|
|
4/23/2013
|
+0.70 / +2.33%
|
30.70
|
31.10
|
30.30
|
30.80
|
30.80
|
10.07
|
554,740
|
|
|
4/22/2013
|
-0.40 / -1.31%
|
30.60
|
30.90
|
30.00
|
30.10
|
30.10
|
9.84
|
680,680
|
|
|
4/18/2013
|
-0.30 / -0.97%
|
30.20
|
30.50
|
29.70
|
30.50
|
30.50
|
9.97
|
492,630
|
|
|
4/17/2013
|
+0.10 / +0.33%
|
30.70
|
31.50
|
30.60
|
30.80
|
30.80
|
10.07
|
703,310
|
|
|
4/16/2013
|
+0.50 / +1.66%
|
29.90
|
30.90
|
28.80
|
30.70
|
30.70
|
10.03
|
1,368,110
|
|
|
4/15/2013
|
-1.80 / -5.63%
|
31.80
|
31.90
|
30.20
|
30.20
|
30.20
|
9.87
|
946,180
|
|
|
4/12/2013
|
-2.00 / -5.88%
|
34.00
|
34.00
|
31.80
|
32.00
|
32.00
|
10.46
|
1,715,030
|
|
|
4/11/2013
|
+1.10 / +3.34%
|
32.90
|
34.00
|
32.00
|
34.00
|
34.00
|
11.11
|
1,731,990
|
|
|
4/10/2013
|
-2.40 / -6.80%
|
34.90
|
35.00
|
32.90
|
32.90
|
32.90
|
10.75
|
2,080,040
|
|
|
4/9/2013
|
0.00 / 0.00%
|
35.50
|
35.90
|
34.80
|
35.30
|
35.30
|
11.54
|
1,223,570
|
|
|
4/8/2013
|
+1.30 / +3.82%
|
34.00
|
35.50
|
34.00
|
35.30
|
35.30
|
11.54
|
1,714,790
|
|
|
4/5/2013
|
+1.00 / +3.03%
|
33.10
|
34.00
|
33.10
|
34.00
|
34.00
|
11.11
|
1,522,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|