|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
14.10
+0.20/+1.44%
3:09:04 PM
|
|
|
|
Closing price on 2/22/2013
|
|
| Open |
30.00 |
| High |
30.60 |
| Low |
27.50 |
| Volume |
1,411,260 |
| Split-adjusted Price |
9.15 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2013
|
-0.90 / -3.05%
|
30.00
|
30.60
|
27.50
|
28.60
|
28.60
|
9.15
|
1,411,260
|
|
|
2/21/2013
|
-2.20 / -6.94%
|
31.60
|
32.20
|
29.50
|
29.50
|
29.50
|
9.44
|
990,070
|
|
|
2/20/2013
|
-0.40 / -1.25%
|
31.90
|
32.10
|
31.30
|
31.70
|
31.70
|
10.14
|
1,085,790
|
|
|
2/19/2013
|
-0.20 / -0.62%
|
32.00
|
32.80
|
31.90
|
32.10
|
32.10
|
10.27
|
716,330
|
|
|
2/18/2013
|
+1.20 / +3.86%
|
31.50
|
32.90
|
31.10
|
32.30
|
32.30
|
10.33
|
574,850
|
|
|
2/8/2013
|
-0.50 / -1.58%
|
31.20
|
31.60
|
30.80
|
31.10
|
31.10
|
9.95
|
673,880
|
|
|
2/7/2013
|
+0.40 / +1.28%
|
31.40
|
32.40
|
31.00
|
31.60
|
31.60
|
10.11
|
672,200
|
|
|
2/6/2013
|
+1.30 / +4.35%
|
30.00
|
31.50
|
30.00
|
31.20
|
31.20
|
9.98
|
707,740
|
|
|
2/5/2013
|
+1.50 / +5.28%
|
28.20
|
30.30
|
28.00
|
29.90
|
29.90
|
9.56
|
1,708,920
|
|
|
2/4/2013
|
+0.40 / +1.43%
|
28.00
|
29.00
|
27.90
|
28.40
|
28.40
|
9.08
|
668,890
|
|
|
2/1/2013
|
+0.20 / +0.72%
|
27.70
|
28.00
|
27.40
|
28.00
|
28.00
|
8.96
|
567,860
|
|
|
1/31/2013
|
-0.50 / -1.77%
|
28.30
|
28.30
|
27.80
|
27.80
|
27.80
|
8.89
|
609,220
|
|
|
1/30/2013
|
+0.20 / +0.71%
|
28.10
|
28.70
|
27.80
|
28.30
|
28.30
|
9.05
|
729,840
|
|
|
1/29/2013
|
-0.10 / -0.35%
|
28.00
|
28.40
|
27.80
|
28.10
|
28.10
|
8.99
|
972,670
|
|
|
1/28/2013
|
-0.10 / -0.35%
|
28.50
|
29.00
|
28.20
|
28.20
|
28.20
|
9.02
|
1,173,370
|
|
|
1/25/2013
|
+0.40 / +1.43%
|
27.90
|
28.60
|
27.90
|
28.30
|
28.30
|
9.05
|
1,030,260
|
|
|
1/24/2013
|
+1.20 / +4.49%
|
26.70
|
27.90
|
26.70
|
27.90
|
27.90
|
8.92
|
1,068,020
|
|
|
1/23/2013
|
+0.50 / +1.91%
|
26.20
|
26.80
|
25.70
|
26.70
|
26.70
|
8.54
|
1,012,420
|
|
|
1/22/2013
|
-1.00 / -3.68%
|
27.30
|
27.60
|
26.00
|
26.20
|
26.20
|
8.38
|
1,443,600
|
|
|
1/21/2013
|
-0.10 / -0.37%
|
28.20
|
28.20
|
26.90
|
27.20
|
27.20
|
8.70
|
632,880
|
|
|
1/18/2013
|
-0.70 / -2.50%
|
28.00
|
28.20
|
27.10
|
27.30
|
27.30
|
8.73
|
1,300,140
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|