|
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 5/9/2013
|
|
| Open |
31.70 |
| High |
32.20 |
| Low |
31.50 |
| Volume |
526,920 |
| Split-adjusted Price |
10.23 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2013
|
-2.40 / -6.80%
|
34.90
|
35.00
|
32.90
|
32.90
|
32.90
|
10.52
|
2,080,040
|
|
|
4/9/2013
|
0.00 / 0.00%
|
35.50
|
35.90
|
34.80
|
35.30
|
35.30
|
11.29
|
1,223,570
|
|
|
4/8/2013
|
+1.30 / +3.82%
|
34.00
|
35.50
|
34.00
|
35.30
|
35.30
|
11.29
|
1,714,790
|
|
|
4/5/2013
|
+1.00 / +3.03%
|
33.10
|
34.00
|
33.10
|
34.00
|
34.00
|
10.87
|
1,522,620
|
|
|
4/4/2013
|
-0.60 / -1.79%
|
33.50
|
34.10
|
32.90
|
33.00
|
33.00
|
10.55
|
1,189,950
|
|
|
4/3/2013
|
+1.60 / +5.00%
|
32.00
|
34.00
|
31.80
|
33.60
|
33.60
|
10.75
|
2,050,100
|
|
|
4/2/2013
|
+0.30 / +0.95%
|
32.10
|
32.60
|
32.00
|
32.00
|
32.00
|
10.23
|
1,373,460
|
|
|
4/1/2013
|
+1.80 / +6.02%
|
29.90
|
31.70
|
29.90
|
31.70
|
31.70
|
10.14
|
922,190
|
|
|
3/29/2013
|
-0.30 / -0.99%
|
29.90
|
30.20
|
29.60
|
29.90
|
29.90
|
9.56
|
377,320
|
|
|
3/28/2013
|
-0.30 / -0.98%
|
30.50
|
30.70
|
30.20
|
30.20
|
30.20
|
9.66
|
280,460
|
|
|
3/27/2013
|
+0.10 / +0.33%
|
30.10
|
30.80
|
30.00
|
30.50
|
30.50
|
9.76
|
369,570
|
|
|
3/26/2013
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.20
|
30.40
|
30.40
|
9.72
|
596,700
|
|
|
3/25/2013
|
+0.10 / +0.33%
|
30.10
|
30.50
|
29.60
|
30.30
|
30.30
|
9.69
|
247,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|