|
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 4/28/2017
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
282,940 |
| Split-adjusted Price |
13.96 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
-0.45 / -2.46%
|
18.20
|
18.20
|
17.80
|
17.85
|
17.98
|
13.96
|
282,940
|
|
|
4/27/2017
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.25
|
18.30
|
18.36
|
14.31
|
165,280
|
|
|
4/26/2017
|
-0.10 / -0.54%
|
18.65
|
18.65
|
18.50
|
18.50
|
18.54
|
14.47
|
72,290
|
|
|
4/25/2017
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.47
|
14.54
|
186,840
|
|
|
4/24/2017
|
-0.30 / -1.59%
|
18.80
|
18.90
|
18.60
|
18.60
|
18.68
|
14.54
|
188,900
|
|
|
4/21/2017
|
-0.35 / -1.82%
|
19.10
|
19.10
|
18.85
|
18.90
|
18.98
|
14.78
|
213,950
|
|
|
4/20/2017
|
-0.25 / -1.28%
|
19.60
|
19.60
|
19.20
|
19.25
|
19.34
|
15.05
|
158,990
|
|
|
4/19/2017
|
+0.35 / +1.83%
|
19.05
|
19.60
|
19.00
|
19.50
|
19.35
|
15.25
|
212,700
|
|
|
4/18/2017
|
+0.05 / +0.26%
|
19.10
|
19.15
|
18.95
|
19.15
|
19.04
|
14.97
|
120,190
|
|
|
4/17/2017
|
-0.05 / -0.26%
|
19.35
|
19.35
|
19.05
|
19.10
|
19.13
|
14.94
|
199,510
|
|
|
4/14/2017
|
-0.35 / -1.79%
|
19.10
|
19.45
|
19.10
|
19.15
|
19.14
|
14.97
|
304,990
|
|
|
4/13/2017
|
-0.05 / -0.26%
|
19.50
|
19.60
|
19.45
|
19.50
|
19.51
|
15.25
|
145,720
|
|
|
4/12/2017
|
-0.15 / -0.76%
|
19.70
|
19.70
|
19.50
|
19.55
|
19.62
|
15.29
|
140,460
|
|
|
4/11/2017
|
+0.45 / +2.34%
|
19.25
|
19.90
|
19.25
|
19.70
|
19.73
|
15.40
|
209,510
|
|
|
4/10/2017
|
+0.15 / +0.79%
|
19.00
|
19.45
|
19.00
|
19.25
|
19.21
|
15.05
|
221,990
|
|
|
4/7/2017
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.05
|
19.10
|
19.15
|
14.94
|
271,800
|
|
|
4/5/2017
|
-0.25 / -1.29%
|
19.55
|
19.60
|
19.20
|
19.20
|
19.36
|
15.01
|
234,100
|
|
|
4/4/2017
|
0.00 / 0.00%
|
19.40
|
19.55
|
19.35
|
19.45
|
19.43
|
15.21
|
210,580
|
|
|
4/3/2017
|
-0.15 / -0.77%
|
19.70
|
19.70
|
19.45
|
19.45
|
19.50
|
15.21
|
214,730
|
|
|
3/31/2017
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.55
|
19.60
|
19.63
|
15.33
|
245,780
|
|
|
3/30/2017
|
-0.05 / -0.25%
|
19.65
|
19.70
|
19.55
|
19.60
|
19.61
|
15.33
|
314,370
|
|
|
3/29/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.60
|
19.65
|
19.63
|
15.37
|
205,020
|
|
|
3/28/2017
|
0.00 / 0.00%
|
19.65
|
20.00
|
19.60
|
19.65
|
19.66
|
15.37
|
661,030
|
|
|
3/27/2017
|
-0.25 / -1.26%
|
19.90
|
20.00
|
19.65
|
19.65
|
19.81
|
15.37
|
214,700
|
|
|
3/24/2017
|
-0.20 / -1.00%
|
20.05
|
20.20
|
19.75
|
19.90
|
19.97
|
15.56
|
289,900
|
|
|
3/23/2017
|
+0.10 / +0.50%
|
20.15
|
20.15
|
20.00
|
20.10
|
20.08
|
15.72
|
176,060
|
|
|
3/22/2017
|
-0.15 / -0.74%
|
20.05
|
20.20
|
20.00
|
20.00
|
20.08
|
15.64
|
235,910
|
|
|
3/21/2017
|
-0.15 / -0.74%
|
20.45
|
20.45
|
20.15
|
20.15
|
20.20
|
15.76
|
183,230
|
|
|
3/20/2017
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.38
|
15.87
|
179,210
|
|
|
3/17/2017
|
+0.10 / +0.49%
|
20.30
|
20.65
|
20.30
|
20.40
|
20.36
|
15.95
|
772,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|