|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.20
-0.55/-4.00%
3:09:04 PM
|
|
|
|
Closing price on 8/10/2017
|
|
| Open |
15.75 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
81,350 |
| Split-adjusted Price |
13.21 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
+0.10 / +0.64%
|
15.75
|
15.90
|
15.70
|
15.80
|
15.78
|
13.21
|
81,350
|
|
|
8/9/2017
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.60
|
15.70
|
15.71
|
13.12
|
207,620
|
|
|
8/8/2017
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.85
|
15.85
|
15.93
|
13.25
|
176,880
|
|
|
8/7/2017
|
+0.10 / +0.63%
|
15.95
|
15.95
|
15.80
|
15.90
|
15.87
|
13.29
|
173,280
|
|
|
8/4/2017
|
-0.10 / -0.63%
|
15.95
|
16.00
|
15.70
|
15.80
|
15.88
|
13.21
|
127,190
|
|
|
8/3/2017
|
+0.20 / +1.27%
|
15.90
|
16.10
|
15.75
|
15.90
|
15.93
|
13.29
|
162,050
|
|
|
8/2/2017
|
-0.55 / -3.38%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.86
|
13.12
|
295,130
|
|
|
8/1/2017
|
+0.05 / +0.31%
|
16.20
|
16.30
|
16.10
|
16.25
|
16.17
|
13.58
|
212,700
|
|
|
7/31/2017
|
-0.15 / -0.92%
|
16.45
|
16.45
|
16.20
|
16.20
|
16.26
|
13.54
|
225,990
|
|
|
7/28/2017
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.35
|
16.35
|
16.44
|
13.67
|
74,100
|
|
|
7/27/2017
|
+0.15 / +0.93%
|
16.20
|
16.45
|
16.20
|
16.35
|
16.33
|
13.67
|
144,640
|
|
|
7/26/2017
|
-0.20 / -1.22%
|
16.45
|
16.45
|
16.20
|
16.20
|
16.26
|
13.54
|
412,730
|
|
|
7/25/2017
|
+0.15 / +0.92%
|
16.20
|
16.50
|
16.15
|
16.40
|
16.25
|
13.71
|
203,330
|
|
|
7/24/2017
|
-0.20 / -1.22%
|
16.45
|
16.45
|
16.15
|
16.25
|
16.24
|
13.58
|
175,900
|
|
|
7/21/2017
|
-0.45 / -2.66%
|
16.95
|
16.95
|
16.45
|
16.45
|
16.65
|
13.75
|
357,100
|
|
|
7/20/2017
|
-0.80 / -4.52%
|
17.45
|
17.50
|
16.70
|
16.90
|
16.93
|
14.13
|
641,640
|
|
|
7/19/2017
|
-0.30 / -1.67%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.80
|
14.80
|
255,210
|
|
|
7/18/2017
|
-0.30 / -1.64%
|
18.20
|
18.20
|
17.85
|
18.00
|
18.00
|
15.05
|
284,820
|
|
|
7/17/2017
|
-0.20 / -1.08%
|
18.40
|
18.50
|
18.30
|
18.30
|
18.40
|
15.30
|
84,770
|
|
|
7/14/2017
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.52
|
15.46
|
160,130
|
|
|
7/13/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.40
|
18.50
|
18.47
|
15.46
|
145,700
|
|
|
7/12/2017
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.55
|
15.46
|
228,470
|
|
|
7/11/2017
|
+0.05 / +0.27%
|
18.40
|
18.65
|
18.30
|
18.40
|
18.42
|
15.38
|
214,210
|
|
|
7/10/2017
|
-0.35 / -1.87%
|
18.70
|
18.70
|
18.35
|
18.35
|
18.49
|
15.34
|
337,430
|
|
|
7/7/2017
|
-0.15 / -0.80%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.84
|
15.63
|
199,850
|
|
|
7/6/2017
|
-0.25 / -1.31%
|
19.10
|
19.10
|
18.75
|
18.85
|
18.89
|
15.76
|
270,620
|
|
|
7/5/2017
|
+0.50 / +2.69%
|
18.60
|
19.20
|
18.55
|
19.10
|
18.87
|
15.97
|
391,630
|
|
|
7/4/2017
|
+0.05 / +0.27%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.56
|
15.55
|
427,490
|
|
|
7/3/2017
|
0.00 / 0.00%
|
18.50
|
18.65
|
18.50
|
18.55
|
18.58
|
15.51
|
365,030
|
|
|
6/30/2017
|
-0.25 / -1.33%
|
18.85
|
18.85
|
18.55
|
18.55
|
18.62
|
15.51
|
304,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|