|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.00
-0.05/-0.38%
3:09:04 PM
|
|
|
|
Closing price on 10/30/2015
|
|
| Open |
27.70 |
| High |
28.00 |
| Low |
27.50 |
| Volume |
112,470 |
| Split-adjusted Price |
13.14 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
+0.10 / +0.36%
|
27.70
|
28.00
|
27.50
|
27.70
|
27.83
|
13.14
|
112,470
|
|
|
10/29/2015
|
0.00 / 0.00%
|
27.60
|
27.80
|
27.50
|
27.60
|
27.56
|
13.09
|
172,740
|
|
|
10/28/2015
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.60
|
27.60
|
27.74
|
13.09
|
76,240
|
|
|
10/27/2015
|
+0.40 / +1.45%
|
27.30
|
28.20
|
27.30
|
27.90
|
27.69
|
13.23
|
227,270
|
|
|
10/26/2015
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.40
|
27.50
|
27.64
|
13.04
|
319,070
|
|
|
10/23/2015
|
0.00 / 0.00%
|
28.40
|
28.50
|
27.80
|
28.00
|
27.97
|
13.28
|
213,000
|
|
|
10/22/2015
|
0.00 / 0.00%
|
27.90
|
28.40
|
27.90
|
28.00
|
28.06
|
13.28
|
272,840
|
|
|
10/21/2015
|
-1.50 / -5.08%
|
28.60
|
29.00
|
27.90
|
28.00
|
28.18
|
13.28
|
861,520
|
|
|
10/20/2015
|
-0.70 / -2.32%
|
30.10
|
30.40
|
29.50
|
29.50
|
29.86
|
13.99
|
153,500
|
|
|
10/19/2015
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.20
|
30.20
|
30.38
|
14.32
|
159,860
|
|
|
10/16/2015
|
-0.20 / -0.65%
|
30.70
|
30.80
|
30.50
|
30.50
|
30.61
|
14.47
|
169,350
|
|
|
10/15/2015
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.50
|
30.70
|
30.66
|
14.56
|
48,110
|
|
|
10/14/2015
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.30
|
30.70
|
30.48
|
14.56
|
95,300
|
|
|
10/13/2015
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.40
|
30.50
|
30.62
|
14.47
|
66,730
|
|
|
10/12/2015
|
-0.10 / -0.32%
|
31.20
|
31.20
|
30.80
|
30.80
|
30.97
|
14.61
|
204,180
|
|
|
10/9/2015
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.80
|
30.90
|
31.01
|
14.66
|
264,060
|
|
|
10/8/2015
|
+0.50 / +1.64%
|
30.30
|
31.20
|
30.30
|
30.90
|
30.82
|
14.66
|
331,790
|
|
|
10/7/2015
|
-0.70 / -2.25%
|
31.30
|
31.30
|
30.20
|
30.40
|
30.79
|
14.42
|
333,640
|
|
|
10/6/2015
|
+1.10 / +3.67%
|
30.60
|
31.30
|
30.60
|
31.10
|
30.94
|
14.75
|
382,610
|
|
|
10/5/2015
|
+0.50 / +1.69%
|
29.70
|
30.30
|
29.60
|
30.00
|
29.99
|
14.23
|
320,620
|
|
|
10/2/2015
|
+0.50 / +1.72%
|
29.00
|
29.70
|
28.90
|
29.50
|
29.54
|
13.99
|
439,460
|
|
|
10/1/2015
|
+0.40 / +1.40%
|
28.60
|
29.00
|
28.60
|
29.00
|
28.77
|
13.76
|
194,590
|
|
|
9/30/2015
|
+0.10 / +0.35%
|
28.50
|
28.90
|
28.50
|
28.60
|
28.66
|
13.57
|
82,930
|
|
|
9/29/2015
|
-0.20 / -0.70%
|
28.50
|
28.70
|
28.40
|
28.50
|
28.55
|
13.52
|
92,640
|
|
|
9/28/2015
|
-0.40 / -1.37%
|
29.10
|
29.30
|
28.70
|
28.70
|
28.93
|
13.61
|
116,470
|
|
|
9/25/2015
|
-0.30 / -1.02%
|
29.30
|
29.60
|
29.10
|
29.10
|
29.26
|
13.80
|
116,070
|
|
|
9/24/2015
|
0.00 / 0.00%
|
29.40
|
29.70
|
29.30
|
29.40
|
29.52
|
13.94
|
153,280
|
|
|
9/23/2015
|
-0.30 / -1.01%
|
29.50
|
29.80
|
29.20
|
29.40
|
29.46
|
13.94
|
130,780
|
|
|
9/22/2015
|
+0.70 / +2.41%
|
29.00
|
30.00
|
29.00
|
29.70
|
29.66
|
14.09
|
328,950
|
|
|
9/21/2015
|
+1.00 / +3.57%
|
28.20
|
29.10
|
28.10
|
29.00
|
28.79
|
13.76
|
230,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|