|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.20
-0.55/-4.00%
3:09:04 PM
|
|
|
|
Closing price on 10/9/2018
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
177,570 |
| Split-adjusted Price |
13.80 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
16.05
|
16.00
|
13.80
|
177,570
|
|
|
10/8/2018
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.05
|
16.07
|
13.80
|
234,620
|
|
|
10/5/2018
|
-0.20 / -1.23%
|
16.05
|
16.25
|
15.85
|
16.05
|
16.09
|
13.80
|
356,420
|
|
|
10/4/2018
|
0.00 / 0.00%
|
16.25
|
16.70
|
16.25
|
16.25
|
16.45
|
13.97
|
562,280
|
|
|
10/3/2018
|
+0.45 / +2.85%
|
15.60
|
16.75
|
15.60
|
16.25
|
16.32
|
13.97
|
540,650
|
|
|
10/2/2018
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.44
|
13.58
|
1,424,200
|
|
|
10/1/2018
|
0.00 / 0.00%
|
14.80
|
15.35
|
14.80
|
14.80
|
15.03
|
12.72
|
750,110
|
|
|
9/28/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.65
|
14.80
|
14.71
|
12.72
|
97,490
|
|
|
9/27/2018
|
+0.60 / +4.20%
|
14.10
|
15.10
|
14.10
|
14.90
|
14.81
|
12.81
|
644,470
|
|
|
9/26/2018
|
+0.05 / +0.35%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.14
|
12.29
|
101,360
|
|
|
9/25/2018
|
-0.05 / -0.35%
|
14.00
|
14.30
|
14.00
|
14.25
|
14.13
|
12.25
|
112,020
|
|
|
9/24/2018
|
+0.25 / +1.78%
|
14.05
|
14.45
|
14.05
|
14.30
|
14.19
|
12.29
|
44,900
|
|
|
9/21/2018
|
-0.15 / -1.06%
|
14.10
|
14.30
|
14.00
|
14.05
|
14.18
|
12.08
|
139,310
|
|
|
9/20/2018
|
-0.10 / -0.70%
|
14.25
|
14.25
|
14.15
|
14.20
|
14.22
|
12.21
|
15,610
|
|
|
9/19/2018
|
+0.05 / +0.35%
|
14.05
|
14.30
|
14.05
|
14.30
|
14.16
|
12.29
|
55,590
|
|
|
9/18/2018
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.10
|
14.25
|
14.18
|
12.25
|
17,140
|
|
|
9/17/2018
|
+0.05 / +0.35%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.21
|
12.29
|
44,410
|
|
|
9/14/2018
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.10
|
14.25
|
14.13
|
12.25
|
33,970
|
|
|
9/13/2018
|
-0.05 / -0.35%
|
14.10
|
14.50
|
14.10
|
14.15
|
14.17
|
12.16
|
15,170
|
|
|
9/12/2018
|
-0.30 / -2.07%
|
14.35
|
14.40
|
14.20
|
14.20
|
14.34
|
12.21
|
73,660
|
|
|
9/11/2018
|
+0.10 / +0.69%
|
14.50
|
14.55
|
14.00
|
14.50
|
14.39
|
12.47
|
107,720
|
|
|
9/10/2018
|
-0.05 / -0.35%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.35
|
12.38
|
66,960
|
|
|
9/7/2018
|
+0.35 / +2.48%
|
14.25
|
14.60
|
14.10
|
14.45
|
14.33
|
12.42
|
34,050
|
|
|
9/6/2018
|
-0.20 / -1.40%
|
13.90
|
14.40
|
13.90
|
14.10
|
14.10
|
12.12
|
25,880
|
|
|
9/5/2018
|
-0.35 / -2.39%
|
14.00
|
14.55
|
14.00
|
14.30
|
14.29
|
12.29
|
180,150
|
|
|
9/4/2018
|
+0.15 / +1.03%
|
14.60
|
14.65
|
14.20
|
14.65
|
14.50
|
12.59
|
26,830
|
|
|
8/31/2018
|
+0.15 / +1.05%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.46
|
12.47
|
36,030
|
|
|
8/30/2018
|
+0.05 / +0.35%
|
14.10
|
14.35
|
14.10
|
14.35
|
14.21
|
12.34
|
7,320
|
|
|
8/29/2018
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.23
|
12.29
|
30,650
|
|
|
8/28/2018
|
+0.10 / +0.70%
|
14.25
|
14.40
|
14.20
|
14.40
|
14.36
|
12.38
|
29,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|