|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
12.40
+0.75/+6.44%
3:05:02 PM
|
|
|
|
Closing price on 7/28/2016
|
|
| Open |
22.20 |
| High |
22.30 |
| Low |
21.80 |
| Volume |
278,060 |
| Split-adjusted Price |
16.80 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
-0.20 / -0.90%
|
22.20
|
22.30
|
21.80
|
22.10
|
22.06
|
16.80
|
278,060
|
|
|
7/27/2016
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.20
|
22.30
|
22.32
|
16.95
|
148,100
|
|
|
7/26/2016
|
+0.10 / +0.45%
|
22.10
|
22.30
|
21.90
|
22.20
|
22.09
|
16.87
|
262,870
|
|
|
7/25/2016
|
-0.10 / -0.45%
|
22.20
|
22.50
|
22.00
|
22.10
|
22.11
|
16.80
|
224,540
|
|
|
7/22/2016
|
-0.80 / -3.48%
|
22.70
|
22.80
|
22.00
|
22.20
|
22.22
|
16.87
|
476,320
|
|
|
7/21/2016
|
-0.80 / -3.36%
|
23.20
|
23.60
|
22.70
|
23.00
|
23.10
|
17.48
|
956,020
|
|
|
7/20/2016
|
-0.30 / -1.24%
|
24.10
|
24.30
|
23.80
|
23.80
|
23.98
|
18.09
|
440,960
|
|
|
7/19/2016
|
-0.20 / -0.82%
|
24.30
|
24.60
|
24.00
|
24.10
|
24.29
|
18.32
|
472,370
|
|
|
7/18/2016
|
+0.10 / +0.41%
|
24.20
|
24.40
|
24.10
|
24.30
|
24.21
|
18.47
|
374,710
|
|
|
7/15/2016
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.00
|
24.20
|
24.25
|
18.39
|
581,690
|
|
|
7/14/2016
|
-0.80 / -3.19%
|
25.20
|
25.20
|
24.30
|
24.30
|
24.77
|
18.47
|
486,130
|
|
|
7/13/2016
|
+0.80 / +3.29%
|
24.40
|
25.40
|
24.40
|
25.10
|
25.11
|
19.08
|
1,241,070
|
|
|
7/12/2016
|
-0.40 / -1.62%
|
24.60
|
24.90
|
23.90
|
24.30
|
24.31
|
18.47
|
1,030,280
|
|
|
7/11/2016
|
-0.60 / -2.37%
|
25.40
|
25.40
|
24.50
|
24.70
|
25.04
|
18.77
|
738,250
|
|
|
7/8/2016
|
-0.40 / -1.56%
|
25.60
|
25.80
|
25.30
|
25.30
|
25.49
|
19.23
|
895,490
|
|
|
7/7/2016
|
+0.10 / +0.39%
|
26.00
|
26.10
|
25.50
|
25.70
|
25.76
|
19.53
|
900,030
|
|
|
7/6/2016
|
+0.20 / +0.79%
|
25.40
|
26.00
|
24.80
|
25.60
|
25.21
|
19.46
|
1,678,650
|
|
|
7/5/2016
|
-0.60 / -2.31%
|
26.00
|
26.30
|
25.40
|
25.40
|
25.87
|
19.31
|
1,288,530
|
|
|
7/4/2016
|
-0.40 / -1.52%
|
26.30
|
26.60
|
26.00
|
26.00
|
26.30
|
19.76
|
1,125,340
|
|
|
7/1/2016
|
0.00 / 0.00%
|
26.60
|
26.70
|
26.30
|
26.40
|
26.43
|
20.07
|
1,093,400
|
|
|
6/30/2016
|
+0.20 / +0.76%
|
27.00
|
27.50
|
26.40
|
26.40
|
26.85
|
20.07
|
1,391,040
|
|
|
6/29/2016
|
-10.20 / -28.02%
|
25.30
|
26.20
|
25.30
|
26.20
|
25.77
|
19.91
|
2,019,770
|
|
|
6/28/2016
|
-0.60 / -1.62%
|
37.00
|
37.40
|
36.40
|
36.40
|
36.77
|
18.68
|
1,496,110
|
|
|
6/27/2016
|
+0.10 / +0.27%
|
36.10
|
37.00
|
35.70
|
37.00
|
36.52
|
18.98
|
934,680
|
|
|
6/24/2016
|
-0.70 / -1.86%
|
37.70
|
37.80
|
35.00
|
36.90
|
36.58
|
18.93
|
2,942,360
|
|
|
6/23/2016
|
+0.60 / +1.62%
|
37.10
|
37.70
|
37.10
|
37.60
|
37.49
|
19.29
|
1,329,060
|
|
|
6/22/2016
|
+0.20 / +0.54%
|
36.90
|
37.20
|
36.70
|
37.00
|
36.98
|
18.98
|
1,202,210
|
|
|
6/21/2016
|
-0.40 / -1.08%
|
37.20
|
37.40
|
36.60
|
36.80
|
36.97
|
18.88
|
1,242,150
|
|
|
6/20/2016
|
0.00 / 0.00%
|
37.20
|
37.90
|
37.20
|
37.20
|
37.46
|
19.09
|
1,109,360
|
|
|
6/17/2016
|
+0.30 / +0.81%
|
37.00
|
37.60
|
36.70
|
37.20
|
37.19
|
19.09
|
1,240,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|