|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.90
0.00/0.00%
3:09:05 PM
|
|
|
|
Closing price on 7/20/2012
|
|
| Open |
28.00 |
| High |
28.70 |
| Low |
27.40 |
| Volume |
1,025,360 |
| Split-adjusted Price |
7.82 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
-0.30 / -1.08%
|
28.00
|
28.70
|
27.40
|
27.40
|
27.40
|
7.82
|
1,025,360
|
|
|
7/19/2012
|
+1.30 / +4.92%
|
26.50
|
27.70
|
26.40
|
27.70
|
27.70
|
7.91
|
1,137,900
|
|
|
7/18/2012
|
+1.10 / +4.35%
|
25.00
|
26.40
|
24.50
|
26.40
|
26.40
|
7.54
|
1,125,310
|
|
|
7/17/2012
|
+0.50 / +2.02%
|
24.60
|
25.80
|
24.50
|
25.30
|
25.30
|
7.22
|
605,340
|
|
|
7/16/2012
|
-0.70 / -2.75%
|
25.50
|
26.50
|
24.50
|
24.80
|
24.80
|
7.08
|
707,380
|
|
|
7/13/2012
|
+1.20 / +4.94%
|
24.10
|
25.50
|
24.10
|
25.50
|
25.50
|
7.28
|
918,050
|
|
|
7/12/2012
|
+0.20 / +0.83%
|
24.10
|
24.50
|
23.90
|
24.30
|
24.30
|
6.94
|
228,720
|
|
|
7/11/2012
|
-0.10 / -0.41%
|
23.80
|
24.40
|
23.60
|
24.10
|
24.10
|
6.88
|
390,370
|
|
|
7/10/2012
|
-0.10 / -0.41%
|
24.00
|
24.50
|
23.50
|
24.20
|
24.20
|
6.91
|
541,300
|
|
|
7/9/2012
|
-1.20 / -4.71%
|
24.60
|
25.00
|
24.30
|
24.30
|
24.30
|
6.94
|
493,050
|
|
|
7/6/2012
|
+1.20 / +4.94%
|
24.30
|
25.50
|
24.30
|
25.50
|
25.50
|
7.28
|
720,110
|
|
|
7/5/2012
|
+1.10 / +4.74%
|
23.60
|
24.30
|
22.80
|
24.30
|
24.30
|
6.94
|
477,390
|
|
|
7/4/2012
|
-0.60 / -2.52%
|
24.00
|
24.50
|
23.20
|
23.20
|
23.20
|
6.63
|
417,510
|
|
|
7/3/2012
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.00
|
23.80
|
23.80
|
6.80
|
477,330
|
|
|
7/2/2012
|
-1.20 / -4.74%
|
25.80
|
25.80
|
24.10
|
24.10
|
24.10
|
6.88
|
622,980
|
|
|
6/29/2012
|
+0.60 / +2.43%
|
24.70
|
25.40
|
24.70
|
25.30
|
25.30
|
7.22
|
519,060
|
|
|
6/28/2012
|
+0.60 / +2.49%
|
24.80
|
24.80
|
23.00
|
24.70
|
24.70
|
7.05
|
574,310
|
|
|
6/27/2012
|
-1.20 / -4.74%
|
25.00
|
26.00
|
24.10
|
24.10
|
24.10
|
6.88
|
726,580
|
|
|
6/26/2012
|
-1.30 / -4.89%
|
26.20
|
26.20
|
25.30
|
25.30
|
25.30
|
7.22
|
801,980
|
|
|
6/25/2012
|
-1.30 / -4.66%
|
27.90
|
27.90
|
26.60
|
26.60
|
26.60
|
7.60
|
623,310
|
|
|
6/22/2012
|
-0.20 / -0.71%
|
27.90
|
27.90
|
27.30
|
27.90
|
27.90
|
7.97
|
703,150
|
|
|
6/21/2012
|
0.00 / 0.00%
|
28.00
|
28.60
|
27.80
|
28.10
|
28.10
|
8.02
|
632,350
|
|
|
6/20/2012
|
+0.60 / +2.18%
|
27.80
|
28.50
|
27.40
|
28.10
|
28.10
|
8.02
|
800,000
|
|
|
6/19/2012
|
-0.90 / -3.17%
|
28.00
|
28.40
|
27.20
|
27.50
|
27.50
|
7.85
|
658,010
|
|
|
6/18/2012
|
+1.30 / +4.80%
|
28.30
|
28.40
|
27.60
|
28.40
|
28.40
|
8.11
|
707,420
|
|
|
6/15/2012
|
+1.20 / +4.63%
|
26.40
|
27.10
|
26.10
|
27.10
|
27.10
|
7.74
|
833,160
|
|
|
6/14/2012
|
-1.10 / -4.07%
|
27.00
|
27.00
|
25.90
|
25.90
|
25.90
|
7.40
|
646,600
|
|
|
6/13/2012
|
+0.40 / +1.50%
|
26.90
|
27.70
|
26.00
|
27.00
|
27.00
|
7.71
|
541,480
|
|
|
6/12/2012
|
-1.40 / -5.00%
|
27.40
|
28.00
|
26.60
|
26.60
|
26.60
|
7.60
|
860,940
|
|
|
6/11/2012
|
+1.30 / +4.87%
|
27.00
|
28.00
|
26.50
|
28.00
|
28.00
|
8.00
|
976,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|