|
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 5/28/2013
|
|
| Open |
38.10 |
| High |
39.80 |
| Low |
37.90 |
| Volume |
1,491,230 |
| Split-adjusted Price |
12.73 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
+1.90 / +5.01%
|
38.10
|
39.80
|
37.90
|
39.80
|
39.80
|
12.73
|
1,491,230
|
|
|
5/27/2013
|
+0.30 / +0.80%
|
37.90
|
38.60
|
37.60
|
37.90
|
37.90
|
12.12
|
982,010
|
|
|
5/24/2013
|
+1.90 / +5.32%
|
35.90
|
37.60
|
35.80
|
37.60
|
37.60
|
12.03
|
1,549,750
|
|
|
5/23/2013
|
-0.20 / -0.56%
|
35.80
|
36.50
|
35.70
|
35.70
|
35.70
|
11.42
|
1,233,360
|
|
|
5/22/2013
|
+0.40 / +1.13%
|
35.60
|
36.40
|
35.60
|
35.90
|
35.90
|
11.48
|
1,154,900
|
|
|
5/21/2013
|
-0.50 / -1.39%
|
36.60
|
37.00
|
35.50
|
35.50
|
35.50
|
11.35
|
1,119,910
|
|
|
5/20/2013
|
+2.20 / +6.51%
|
34.00
|
36.00
|
33.70
|
36.00
|
36.00
|
11.51
|
1,671,590
|
|
|
5/17/2013
|
+0.20 / +0.60%
|
33.60
|
34.00
|
33.50
|
33.80
|
33.80
|
10.81
|
693,480
|
|
|
5/16/2013
|
+0.70 / +2.13%
|
33.00
|
33.90
|
32.80
|
33.60
|
33.60
|
10.75
|
1,218,070
|
|
|
5/15/2013
|
+1.20 / +3.79%
|
31.70
|
33.40
|
31.60
|
32.90
|
32.90
|
10.52
|
1,606,570
|
|
|
5/14/2013
|
-0.60 / -1.86%
|
32.10
|
32.20
|
31.60
|
31.70
|
31.70
|
10.14
|
643,260
|
|
|
5/13/2013
|
+0.50 / +1.57%
|
32.00
|
32.40
|
31.80
|
32.30
|
32.30
|
10.33
|
540,190
|
|
|
5/10/2013
|
-0.20 / -0.63%
|
32.00
|
32.20
|
31.70
|
31.80
|
31.80
|
10.17
|
320,670
|
|
|
5/9/2013
|
+0.60 / +1.91%
|
31.70
|
32.20
|
31.50
|
32.00
|
32.00
|
10.23
|
526,920
|
|
|
5/8/2013
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.20
|
31.40
|
31.40
|
10.04
|
199,200
|
|
|
5/7/2013
|
-0.50 / -1.57%
|
31.60
|
32.10
|
31.30
|
31.40
|
31.40
|
10.04
|
628,470
|
|
|
5/6/2013
|
+1.30 / +4.25%
|
31.10
|
31.90
|
31.00
|
31.90
|
31.90
|
10.20
|
522,760
|
|
|
5/3/2013
|
+0.10 / +0.33%
|
30.60
|
30.80
|
30.40
|
30.60
|
30.60
|
9.79
|
123,280
|
|
|
5/2/2013
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.20
|
30.50
|
30.50
|
9.76
|
224,450
|
|
|
4/26/2013
|
-0.70 / -2.24%
|
31.10
|
31.10
|
30.40
|
30.50
|
30.50
|
9.76
|
475,720
|
|
|
4/25/2013
|
-0.30 / -0.95%
|
31.90
|
31.90
|
31.20
|
31.20
|
31.20
|
9.98
|
734,610
|
|
|
4/24/2013
|
+0.70 / +2.27%
|
30.90
|
32.00
|
30.80
|
31.50
|
31.50
|
10.07
|
646,210
|
|
|
4/23/2013
|
+0.70 / +2.33%
|
30.70
|
31.10
|
30.30
|
30.80
|
30.80
|
9.85
|
554,740
|
|
|
4/22/2013
|
-0.40 / -1.31%
|
30.60
|
30.90
|
30.00
|
30.10
|
30.10
|
9.63
|
680,680
|
|
|
4/18/2013
|
-0.30 / -0.97%
|
30.20
|
30.50
|
29.70
|
30.50
|
30.50
|
9.76
|
492,630
|
|
|
4/17/2013
|
+0.10 / +0.33%
|
30.70
|
31.50
|
30.60
|
30.80
|
30.80
|
9.85
|
703,310
|
|
|
4/16/2013
|
+0.50 / +1.66%
|
29.90
|
30.90
|
28.80
|
30.70
|
30.70
|
9.82
|
1,368,110
|
|
|
4/15/2013
|
-1.80 / -5.63%
|
31.80
|
31.90
|
30.20
|
30.20
|
30.20
|
9.66
|
946,180
|
|
|
4/12/2013
|
-2.00 / -5.88%
|
34.00
|
34.00
|
31.80
|
32.00
|
32.00
|
10.23
|
1,715,030
|
|
|
4/11/2013
|
+1.10 / +3.34%
|
32.90
|
34.00
|
32.00
|
34.00
|
34.00
|
10.87
|
1,731,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|