|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.90
-0.15/-1.07%
3:09:04 PM
|
|
|
|
Closing price on 7/18/2013
|
|
| Open |
37.40 |
| High |
39.00 |
| Low |
37.30 |
| Volume |
1,207,550 |
| Split-adjusted Price |
14.57 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2013
|
+0.80 / +2.14%
|
37.40
|
39.00
|
37.30
|
38.20
|
38.20
|
14.57
|
1,207,550
|
|
|
7/17/2013
|
-4.30 / -10.31%
|
36.70
|
37.40
|
36.50
|
37.40
|
37.40
|
14.27
|
2,018,280
|
|
|
7/16/2013
|
0.00 / 0.00%
|
41.60
|
41.80
|
41.50
|
41.70
|
41.70
|
13.34
|
1,013,700
|
|
|
7/15/2013
|
+0.40 / +0.97%
|
41.70
|
41.80
|
41.30
|
41.70
|
41.70
|
13.34
|
648,800
|
|
|
7/12/2013
|
+1.30 / +3.25%
|
40.20
|
41.30
|
40.20
|
41.30
|
41.30
|
13.21
|
683,910
|
|
|
7/11/2013
|
+0.30 / +0.76%
|
39.70
|
40.00
|
39.60
|
40.00
|
40.00
|
12.79
|
225,230
|
|
|
7/10/2013
|
+0.40 / +1.02%
|
39.70
|
39.90
|
39.40
|
39.70
|
39.70
|
12.70
|
350,170
|
|
|
7/9/2013
|
-0.10 / -0.25%
|
39.40
|
39.50
|
39.20
|
39.30
|
39.30
|
12.57
|
175,430
|
|
|
7/8/2013
|
-0.30 / -0.76%
|
39.70
|
39.70
|
39.30
|
39.40
|
39.40
|
12.60
|
410,750
|
|
|
7/5/2013
|
-0.30 / -0.75%
|
40.00
|
40.10
|
39.70
|
39.70
|
39.70
|
12.70
|
345,430
|
|
|
7/4/2013
|
+0.60 / +1.52%
|
39.40
|
40.10
|
39.30
|
40.00
|
40.00
|
12.79
|
504,720
|
|
|
7/3/2013
|
+0.20 / +0.51%
|
39.00
|
39.50
|
39.00
|
39.40
|
39.40
|
12.60
|
401,850
|
|
|
7/2/2013
|
+0.50 / +1.29%
|
38.90
|
39.20
|
38.80
|
39.20
|
39.20
|
12.54
|
387,220
|
|
|
7/1/2013
|
-0.40 / -1.02%
|
39.00
|
39.00
|
38.50
|
38.70
|
38.70
|
12.38
|
354,270
|
|
|
6/28/2013
|
+0.10 / +0.26%
|
39.00
|
39.30
|
38.80
|
39.10
|
39.10
|
12.51
|
502,530
|
|
|
6/27/2013
|
+0.80 / +2.09%
|
38.40
|
39.00
|
38.30
|
39.00
|
39.00
|
12.47
|
331,730
|
|
|
6/26/2013
|
+0.10 / +0.26%
|
38.30
|
38.70
|
37.60
|
38.20
|
38.20
|
12.22
|
551,950
|
|
|
6/25/2013
|
-1.40 / -3.54%
|
39.10
|
39.40
|
37.10
|
38.10
|
38.10
|
12.19
|
1,374,190
|
|
|
6/24/2013
|
-1.00 / -2.47%
|
40.00
|
40.40
|
39.30
|
39.50
|
39.50
|
12.63
|
365,380
|
|
|
6/21/2013
|
+1.20 / +3.05%
|
38.80
|
40.50
|
38.10
|
40.50
|
40.50
|
12.95
|
2,849,210
|
|
|
6/20/2013
|
-0.60 / -1.50%
|
39.90
|
39.90
|
39.20
|
39.30
|
39.30
|
12.57
|
441,010
|
|
|
6/19/2013
|
+0.30 / +0.76%
|
39.60
|
40.10
|
39.40
|
39.90
|
39.90
|
12.76
|
458,300
|
|
|
6/18/2013
|
-0.40 / -1.00%
|
39.60
|
40.50
|
38.80
|
39.60
|
39.60
|
12.67
|
865,370
|
|
|
6/17/2013
|
-2.50 / -5.88%
|
42.80
|
42.80
|
40.00
|
40.00
|
40.00
|
12.79
|
1,219,880
|
|
|
6/14/2013
|
+0.90 / +2.16%
|
42.00
|
42.70
|
42.00
|
42.50
|
42.50
|
13.59
|
843,710
|
|
|
6/13/2013
|
0.00 / 0.00%
|
41.70
|
42.00
|
41.20
|
41.60
|
41.60
|
13.31
|
535,900
|
|
|
6/12/2013
|
-0.20 / -0.48%
|
41.80
|
42.20
|
41.50
|
41.60
|
41.60
|
13.31
|
609,910
|
|
|
6/11/2013
|
+0.20 / +0.48%
|
41.60
|
42.00
|
41.00
|
41.80
|
41.80
|
13.37
|
670,520
|
|
|
6/10/2013
|
+1.60 / +4.00%
|
42.80
|
42.80
|
41.60
|
41.60
|
41.60
|
13.31
|
1,159,860
|
|
|
6/7/2013
|
0.00 / 0.00%
|
40.00
|
40.30
|
39.50
|
40.00
|
40.00
|
12.79
|
630,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|