|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
12.50
-0.05/-0.40%
3:05:01 PM
|
|
|
|
Closing price on 6/29/2016
|
|
| Open |
25.30 |
| High |
26.20 |
| Low |
25.30 |
| Volume |
2,019,770 |
| Split-adjusted Price |
19.91 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
-10.20 / -28.02%
|
25.30
|
26.20
|
25.30
|
26.20
|
25.77
|
19.91
|
2,019,770
|
|
|
6/28/2016
|
-0.60 / -1.62%
|
37.00
|
37.40
|
36.40
|
36.40
|
36.77
|
18.68
|
1,496,110
|
|
|
6/27/2016
|
+0.10 / +0.27%
|
36.10
|
37.00
|
35.70
|
37.00
|
36.52
|
18.98
|
934,680
|
|
|
6/24/2016
|
-0.70 / -1.86%
|
37.70
|
37.80
|
35.00
|
36.90
|
36.58
|
18.93
|
2,942,360
|
|
|
6/23/2016
|
+0.60 / +1.62%
|
37.10
|
37.70
|
37.10
|
37.60
|
37.49
|
19.29
|
1,329,060
|
|
|
6/22/2016
|
+0.20 / +0.54%
|
36.90
|
37.20
|
36.70
|
37.00
|
36.98
|
18.98
|
1,202,210
|
|
|
6/21/2016
|
-0.40 / -1.08%
|
37.20
|
37.40
|
36.60
|
36.80
|
36.97
|
18.88
|
1,242,150
|
|
|
6/20/2016
|
0.00 / 0.00%
|
37.20
|
37.90
|
37.20
|
37.20
|
37.46
|
19.09
|
1,109,360
|
|
|
6/17/2016
|
+0.30 / +0.81%
|
37.00
|
37.60
|
36.70
|
37.20
|
37.19
|
19.09
|
1,240,060
|
|
|
6/16/2016
|
+1.40 / +3.94%
|
36.00
|
37.30
|
35.90
|
36.90
|
36.66
|
18.93
|
2,632,270
|
|
|
6/15/2016
|
+1.00 / +2.90%
|
34.50
|
35.50
|
34.40
|
35.50
|
35.10
|
18.21
|
1,265,610
|
|
|
6/14/2016
|
+0.10 / +0.29%
|
34.30
|
34.70
|
34.00
|
34.50
|
34.30
|
17.70
|
445,370
|
|
|
6/13/2016
|
-0.30 / -0.86%
|
34.50
|
34.60
|
33.90
|
34.40
|
34.23
|
17.65
|
769,660
|
|
|
6/10/2016
|
-0.10 / -0.29%
|
35.10
|
35.30
|
34.60
|
34.70
|
34.91
|
17.80
|
814,050
|
|
|
6/9/2016
|
+1.30 / +3.88%
|
33.50
|
34.80
|
33.50
|
34.80
|
34.03
|
17.85
|
775,960
|
|
|
6/8/2016
|
+0.10 / +0.30%
|
33.40
|
33.80
|
33.30
|
33.50
|
33.50
|
17.19
|
792,460
|
|
|
6/7/2016
|
+0.70 / +2.14%
|
33.00
|
33.40
|
32.90
|
33.40
|
33.18
|
17.14
|
722,470
|
|
|
6/6/2016
|
-0.70 / -2.10%
|
33.70
|
33.70
|
32.60
|
32.70
|
33.05
|
16.78
|
625,550
|
|
|
6/3/2016
|
-0.10 / -0.30%
|
33.70
|
33.90
|
33.30
|
33.40
|
33.62
|
17.14
|
1,012,750
|
|
|
6/2/2016
|
+1.00 / +3.08%
|
32.50
|
33.70
|
32.50
|
33.50
|
33.29
|
17.19
|
1,095,710
|
|
|
6/1/2016
|
-0.10 / -0.31%
|
32.80
|
32.80
|
32.40
|
32.50
|
32.58
|
16.67
|
359,100
|
|
|
5/31/2016
|
+1.10 / +3.49%
|
31.60
|
33.30
|
31.60
|
32.60
|
32.66
|
16.73
|
1,564,030
|
|
|
5/30/2016
|
+0.40 / +1.29%
|
31.00
|
31.70
|
31.00
|
31.50
|
31.49
|
16.16
|
474,360
|
|
|
5/27/2016
|
+0.10 / +0.32%
|
30.90
|
31.20
|
30.90
|
31.10
|
31.07
|
15.96
|
197,590
|
|
|
5/26/2016
|
-0.60 / -1.90%
|
31.70
|
31.70
|
30.90
|
31.00
|
31.32
|
15.91
|
481,750
|
|
|
5/25/2016
|
+0.80 / +2.60%
|
30.70
|
31.70
|
30.70
|
31.60
|
31.19
|
16.21
|
1,261,690
|
|
|
5/24/2016
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.60
|
30.80
|
30.63
|
15.80
|
181,090
|
|
|
5/23/2016
|
0.00 / 0.00%
|
30.90
|
31.10
|
30.70
|
30.80
|
30.88
|
15.80
|
282,470
|
|
|
5/20/2016
|
-0.20 / -0.65%
|
30.80
|
31.10
|
30.80
|
30.80
|
31.02
|
15.80
|
282,590
|
|
|
5/19/2016
|
+0.60 / +1.97%
|
30.50
|
31.30
|
30.40
|
31.00
|
30.92
|
15.91
|
738,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|