|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.00
0.00/0.00%
3:09:03 PM
|
|
|
|
Closing price on 5/17/2017
|
|
| Open |
17.95 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
94,580 |
| Split-adjusted Price |
14.04 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
+0.15 / +0.84%
|
17.95
|
18.00
|
17.70
|
17.95
|
17.93
|
14.04
|
94,580
|
|
|
5/16/2017
|
-0.20 / -1.11%
|
18.05
|
18.05
|
17.80
|
17.80
|
17.90
|
13.92
|
204,490
|
|
|
5/15/2017
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.80
|
18.00
|
17.89
|
14.08
|
245,170
|
|
|
5/12/2017
|
-0.10 / -0.55%
|
18.15
|
18.15
|
17.95
|
18.05
|
18.01
|
14.11
|
225,620
|
|
|
5/11/2017
|
-0.20 / -1.09%
|
18.10
|
18.25
|
18.00
|
18.15
|
18.12
|
14.19
|
287,240
|
|
|
5/10/2017
|
+0.05 / +0.27%
|
18.40
|
18.60
|
18.35
|
18.35
|
18.48
|
14.35
|
263,320
|
|
|
5/9/2017
|
+0.55 / +3.10%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.11
|
14.31
|
382,460
|
|
|
5/8/2017
|
+0.10 / +0.57%
|
17.50
|
17.75
|
17.50
|
17.75
|
17.64
|
13.88
|
139,000
|
|
|
5/5/2017
|
+0.30 / +1.73%
|
17.35
|
17.65
|
17.35
|
17.65
|
17.54
|
13.80
|
202,480
|
|
|
5/4/2017
|
-0.30 / -1.70%
|
17.65
|
17.65
|
17.35
|
17.35
|
17.40
|
13.57
|
312,140
|
|
|
5/3/2017
|
-0.20 / -1.12%
|
18.00
|
18.15
|
17.60
|
17.65
|
17.77
|
13.80
|
177,250
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|