|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.90
0.00/0.00%
3:09:05 PM
|
|
|
|
Closing price on 1/17/2013
|
|
| Open |
28.70 |
| High |
30.00 |
| Low |
28.00 |
| Volume |
1,378,110 |
| Split-adjusted Price |
8.96 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2013
|
-0.80 / -2.78%
|
28.70
|
30.00
|
28.00
|
28.00
|
28.00
|
8.96
|
1,378,110
|
|
|
1/16/2013
|
+1.80 / +6.67%
|
27.00
|
28.80
|
26.80
|
28.80
|
28.80
|
9.21
|
1,327,110
|
|
|
1/15/2013
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.30
|
27.00
|
27.00
|
8.64
|
936,110
|
|
|
1/14/2013
|
+0.70 / +2.67%
|
25.80
|
27.10
|
25.70
|
26.90
|
26.90
|
8.60
|
1,346,420
|
|
|
1/11/2013
|
+1.00 / +3.97%
|
26.40
|
26.40
|
25.80
|
26.20
|
26.20
|
8.38
|
2,010,270
|
|
|
1/10/2013
|
+1.20 / +5.00%
|
24.00
|
25.20
|
23.70
|
25.20
|
25.20
|
8.06
|
1,679,030
|
|
|
1/9/2013
|
-0.80 / -3.23%
|
25.00
|
25.70
|
23.70
|
24.00
|
24.00
|
7.68
|
1,585,590
|
|
|
1/8/2013
|
+0.50 / +2.06%
|
24.10
|
25.10
|
24.10
|
24.80
|
24.80
|
7.93
|
956,010
|
|
|
1/7/2013
|
+1.00 / +4.29%
|
23.50
|
24.40
|
23.40
|
24.30
|
24.30
|
7.77
|
2,007,760
|
|
|
1/4/2013
|
+0.20 / +0.87%
|
23.00
|
23.60
|
22.90
|
23.30
|
23.30
|
7.45
|
779,180
|
|
|
1/3/2013
|
-0.50 / -2.12%
|
23.50
|
23.60
|
22.90
|
23.10
|
23.10
|
7.39
|
737,680
|
|
|
1/2/2013
|
+0.40 / +1.72%
|
23.40
|
23.90
|
23.20
|
23.60
|
23.60
|
7.55
|
722,930
|
|
|
12/28/2012
|
+0.60 / +2.65%
|
22.60
|
23.20
|
22.60
|
23.20
|
23.20
|
7.42
|
686,300
|
|
|
12/27/2012
|
-0.30 / -1.31%
|
22.90
|
23.20
|
22.60
|
22.60
|
22.60
|
7.23
|
703,310
|
|
|
12/26/2012
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.70
|
22.90
|
22.90
|
7.32
|
278,050
|
|
|
12/25/2012
|
+0.40 / +1.78%
|
23.10
|
23.60
|
22.80
|
22.90
|
22.90
|
7.32
|
1,002,420
|
|
|
12/24/2012
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.30
|
22.50
|
22.50
|
7.20
|
885,300
|
|
|
12/21/2012
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.00
|
21.50
|
21.50
|
6.88
|
230,010
|
|
|
12/20/2012
|
-0.40 / -1.85%
|
21.70
|
21.70
|
21.20
|
21.20
|
21.20
|
6.78
|
214,710
|
|
|
12/19/2012
|
+0.50 / +2.37%
|
21.10
|
21.80
|
21.10
|
21.60
|
21.60
|
6.91
|
483,310
|
|
|
12/18/2012
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.10
|
6.75
|
209,720
|
|
|
12/17/2012
|
-0.10 / -0.47%
|
21.40
|
21.70
|
21.40
|
21.40
|
21.40
|
6.84
|
170,580
|
|
|
12/14/2012
|
+0.20 / +0.94%
|
21.60
|
21.70
|
21.30
|
21.50
|
21.50
|
6.88
|
232,070
|
|
|
12/13/2012
|
-0.30 / -1.39%
|
21.60
|
21.70
|
21.30
|
21.30
|
21.30
|
6.81
|
172,200
|
|
|
12/12/2012
|
+0.10 / +0.47%
|
21.60
|
21.90
|
21.40
|
21.60
|
21.60
|
6.91
|
260,730
|
|
|
12/11/2012
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.50
|
6.88
|
207,440
|
|
|
12/10/2012
|
+0.30 / +1.42%
|
21.20
|
21.90
|
21.20
|
21.50
|
21.50
|
6.88
|
136,700
|
|
|
12/7/2012
|
0.00 / 0.00%
|
21.20
|
21.60
|
21.10
|
21.20
|
21.20
|
6.78
|
156,060
|
|
|
12/6/2012
|
-0.50 / -2.30%
|
21.70
|
21.80
|
21.20
|
21.20
|
21.20
|
6.78
|
125,270
|
|
|
12/5/2012
|
+0.70 / +3.33%
|
21.00
|
21.90
|
21.00
|
21.70
|
21.70
|
6.94
|
416,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|