|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.00
-0.05/-0.38%
3:09:04 PM
|
|
|
|
Closing price on 5/28/2012
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.70 |
| Volume |
869,950 |
| Split-adjusted Price |
6.83 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.70
|
23.90
|
23.90
|
6.83
|
869,950
|
|
|
5/25/2012
|
+1.00 / +4.59%
|
22.60
|
22.80
|
22.00
|
22.80
|
22.80
|
6.51
|
699,360
|
|
|
5/24/2012
|
-1.10 / -4.80%
|
21.90
|
22.90
|
21.80
|
21.80
|
21.80
|
6.23
|
507,550
|
|
|
5/23/2012
|
-1.20 / -4.98%
|
23.00
|
23.20
|
22.90
|
22.90
|
22.90
|
6.54
|
824,260
|
|
|
5/22/2012
|
-1.20 / -4.74%
|
25.30
|
25.50
|
24.10
|
24.10
|
24.10
|
6.88
|
668,150
|
|
|
5/21/2012
|
+1.20 / +4.98%
|
22.90
|
25.30
|
22.90
|
25.30
|
25.30
|
7.22
|
1,424,640
|
|
|
5/18/2012
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
6.88
|
30,060
|
|
|
5/17/2012
|
-1.30 / -4.89%
|
26.00
|
26.90
|
25.30
|
25.30
|
25.30
|
7.22
|
801,130
|
|
|
5/16/2012
|
-1.40 / -5.00%
|
26.90
|
27.90
|
26.60
|
26.60
|
26.60
|
7.60
|
775,570
|
|
|
5/15/2012
|
-1.40 / -4.76%
|
28.20
|
29.30
|
28.00
|
28.00
|
28.00
|
8.00
|
854,580
|
|
|
5/14/2012
|
-0.30 / -1.01%
|
30.10
|
30.60
|
28.30
|
29.40
|
29.40
|
8.40
|
563,070
|
|
|
5/11/2012
|
+1.30 / +4.58%
|
28.20
|
29.80
|
28.20
|
29.70
|
29.70
|
8.48
|
763,080
|
|
|
5/10/2012
|
-0.70 / -2.41%
|
29.70
|
29.70
|
28.20
|
28.40
|
28.40
|
8.11
|
687,010
|
|
|
5/9/2012
|
+1.30 / +4.68%
|
27.80
|
29.10
|
27.00
|
29.10
|
29.10
|
8.31
|
3,216,860
|
|
|
5/8/2012
|
+1.30 / +4.91%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
7.94
|
179,420
|
|
|
5/7/2012
|
+1.20 / +4.74%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
7.57
|
63,990
|
|
|
5/4/2012
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
7.22
|
91,870
|
|
|
5/3/2012
|
+1.10 / +4.78%
|
23.30
|
24.10
|
23.30
|
24.10
|
24.10
|
6.88
|
1,245,240
|
|
|
5/2/2012
|
-0.30 / -1.29%
|
24.40
|
24.40
|
23.00
|
23.00
|
23.00
|
6.57
|
1,634,280
|
|
|
4/27/2012
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.30
|
6.65
|
636,240
|
|
|
4/26/2012
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.34
|
167,660
|
|
|
4/25/2012
|
+1.00 / +4.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
6.05
|
102,310
|
|
|
4/24/2012
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
5.77
|
494,800
|
|
|
4/23/2012
|
+0.90 / +4.89%
|
19.00
|
19.30
|
18.50
|
19.30
|
19.30
|
5.51
|
528,760
|
|
|
4/20/2012
|
-0.90 / -4.66%
|
18.80
|
19.50
|
18.40
|
18.40
|
18.40
|
5.25
|
932,000
|
|
|
4/19/2012
|
-1.00 / -4.93%
|
20.30
|
21.30
|
19.30
|
19.30
|
19.30
|
5.51
|
1,604,840
|
|
|
4/18/2012
|
+0.90 / +4.64%
|
20.10
|
20.30
|
19.70
|
20.30
|
20.30
|
5.80
|
800,880
|
|
|
4/17/2012
|
+0.90 / +4.86%
|
19.30
|
19.40
|
19.20
|
19.40
|
19.40
|
5.54
|
664,950
|
|
|
4/16/2012
|
+0.80 / +4.52%
|
18.00
|
18.50
|
17.50
|
18.50
|
18.50
|
5.28
|
928,070
|
|
|
4/13/2012
|
+0.80 / +4.73%
|
17.40
|
17.70
|
16.80
|
17.70
|
17.70
|
5.05
|
1,576,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|