|
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 2/16/2017
|
|
| Open |
21.30 |
| High |
21.35 |
| Low |
21.20 |
| Volume |
355,500 |
| Split-adjusted Price |
16.62 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
0.00 / 0.00%
|
21.30
|
21.35
|
21.20
|
21.25
|
21.27
|
16.62
|
355,500
|
|
|
2/15/2017
|
+0.35 / +1.67%
|
20.95
|
21.25
|
20.95
|
21.25
|
21.10
|
16.62
|
393,680
|
|
|
2/14/2017
|
-0.10 / -0.48%
|
21.15
|
21.15
|
20.80
|
20.90
|
20.94
|
16.34
|
299,430
|
|
|
2/13/2017
|
+0.10 / +0.48%
|
20.90
|
21.15
|
20.90
|
21.00
|
21.00
|
16.42
|
222,090
|
|
|
2/10/2017
|
+0.30 / +1.46%
|
20.50
|
21.00
|
20.50
|
20.90
|
20.83
|
16.34
|
166,190
|
|
|
2/9/2017
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.63
|
16.11
|
244,350
|
|
|
2/8/2017
|
-0.15 / -0.73%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.57
|
16.03
|
155,890
|
|
|
2/7/2017
|
-0.10 / -0.48%
|
20.75
|
20.80
|
20.65
|
20.65
|
20.72
|
16.15
|
303,980
|
|
|
2/6/2017
|
+0.15 / +0.73%
|
20.60
|
20.80
|
20.60
|
20.75
|
20.72
|
16.23
|
206,780
|
|
|
2/3/2017
|
+0.10 / +0.49%
|
20.50
|
20.75
|
20.50
|
20.60
|
20.67
|
16.11
|
281,790
|
|
|
2/2/2017
|
+0.50 / +2.50%
|
20.20
|
20.60
|
20.10
|
20.50
|
20.44
|
16.03
|
225,290
|
|
|
1/25/2017
|
+0.20 / +1.01%
|
19.95
|
20.00
|
19.70
|
20.00
|
19.87
|
15.64
|
80,820
|
|
|
1/24/2017
|
+0.15 / +0.76%
|
19.80
|
19.80
|
19.65
|
19.80
|
19.75
|
15.48
|
65,270
|
|
|
1/23/2017
|
-0.15 / -0.76%
|
19.80
|
20.10
|
19.65
|
19.65
|
19.81
|
15.37
|
94,300
|
|
|
1/20/2017
|
+0.30 / +1.54%
|
19.30
|
20.15
|
19.30
|
19.80
|
19.73
|
15.48
|
67,880
|
|
|
1/19/2017
|
-0.50 / -2.50%
|
19.80
|
20.20
|
19.50
|
19.50
|
19.71
|
15.25
|
231,270
|
|
|
1/18/2017
|
-0.20 / -0.99%
|
20.45
|
20.45
|
20.00
|
20.00
|
20.18
|
15.64
|
108,600
|
|
|
1/17/2017
|
-0.30 / -1.46%
|
20.30
|
20.50
|
20.15
|
20.20
|
20.29
|
15.80
|
134,170
|
|
|
1/16/2017
|
-0.25 / -1.20%
|
20.75
|
20.75
|
20.50
|
20.50
|
20.58
|
16.03
|
114,170
|
|
|
1/13/2017
|
-0.35 / -1.66%
|
21.10
|
21.10
|
20.70
|
20.75
|
20.88
|
16.23
|
152,650
|
|
|
1/12/2017
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.85
|
21.10
|
21.01
|
16.50
|
214,410
|
|
|
1/11/2017
|
+0.50 / +2.42%
|
20.80
|
21.25
|
20.80
|
21.20
|
21.07
|
16.58
|
593,240
|
|
|
1/10/2017
|
+0.20 / +0.98%
|
20.60
|
20.85
|
20.50
|
20.70
|
20.68
|
16.19
|
374,740
|
|
|
1/9/2017
|
+0.40 / +1.99%
|
20.10
|
20.55
|
20.10
|
20.50
|
20.43
|
16.03
|
361,650
|
|
|
1/6/2017
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.95
|
20.10
|
20.03
|
15.72
|
180,890
|
|
|
1/5/2017
|
-0.05 / -0.25%
|
20.05
|
20.10
|
19.90
|
20.00
|
20.01
|
15.64
|
217,830
|
|
|
1/4/2017
|
+0.05 / +0.25%
|
19.95
|
20.20
|
19.85
|
20.05
|
19.98
|
15.68
|
151,150
|
|
|
1/3/2017
|
-0.25 / -1.23%
|
20.20
|
20.25
|
19.80
|
20.00
|
20.08
|
15.64
|
162,030
|
|
|
12/30/2016
|
+0.50 / +2.53%
|
19.95
|
20.25
|
19.70
|
20.25
|
20.05
|
15.83
|
267,790
|
|
|
12/29/2016
|
+0.50 / +2.60%
|
19.25
|
19.75
|
19.20
|
19.75
|
19.47
|
15.44
|
388,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|