|
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 8/25/2016
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
22.00 |
| Volume |
657,690 |
| Split-adjusted Price |
16.51 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.06
|
16.51
|
657,690
|
|
|
8/24/2016
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.34
|
16.51
|
370,940
|
|
|
8/23/2016
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.30
|
22.28
|
16.59
|
237,370
|
|
|
8/22/2016
|
+0.20 / +0.90%
|
22.00
|
22.60
|
21.90
|
22.30
|
22.38
|
16.59
|
664,600
|
|
|
8/19/2016
|
-0.60 / -2.64%
|
22.10
|
22.70
|
22.10
|
22.10
|
22.35
|
16.44
|
995,180
|
|
|
8/18/2016
|
-0.50 / -2.16%
|
23.20
|
23.20
|
22.50
|
22.70
|
22.76
|
16.88
|
803,900
|
|
|
8/17/2016
|
+0.50 / +2.20%
|
23.00
|
23.60
|
22.90
|
23.20
|
23.28
|
17.26
|
1,093,610
|
|
|
8/16/2016
|
+1.40 / +6.57%
|
21.30
|
22.70
|
21.30
|
22.70
|
22.52
|
16.88
|
1,599,360
|
|
|
8/15/2016
|
-0.10 / -0.47%
|
21.20
|
21.40
|
21.00
|
21.30
|
21.17
|
15.84
|
976,710
|
|
|
8/12/2016
|
-0.50 / -2.28%
|
21.90
|
22.00
|
21.30
|
21.40
|
21.56
|
15.92
|
342,020
|
|
|
8/11/2016
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.90
|
21.90
|
22.01
|
16.29
|
354,620
|
|
|
8/10/2016
|
+0.60 / +2.80%
|
21.40
|
22.10
|
21.40
|
22.00
|
21.87
|
16.36
|
283,620
|
|
|
8/9/2016
|
+0.80 / +3.88%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.07
|
15.92
|
197,120
|
|
|
8/8/2016
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.40
|
20.60
|
20.51
|
15.32
|
201,330
|
|
|
8/5/2016
|
-0.30 / -1.45%
|
20.60
|
20.80
|
20.10
|
20.40
|
20.45
|
15.17
|
517,950
|
|
|
8/4/2016
|
-0.70 / -3.27%
|
21.40
|
21.60
|
20.70
|
20.70
|
21.31
|
15.40
|
282,380
|
|
|
8/3/2016
|
-0.10 / -0.47%
|
21.40
|
21.60
|
21.20
|
21.40
|
21.46
|
15.92
|
256,150
|
|
|
8/2/2016
|
-0.60 / -2.71%
|
22.10
|
22.10
|
21.40
|
21.50
|
21.63
|
15.99
|
408,860
|
|
|
8/1/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.90
|
22.10
|
22.00
|
16.44
|
174,660
|
|
|
7/29/2016
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.10
|
22.10
|
22.21
|
16.44
|
329,650
|
|
|
7/28/2016
|
-0.20 / -0.90%
|
22.20
|
22.30
|
21.80
|
22.10
|
22.06
|
16.44
|
278,060
|
|
|
7/27/2016
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.20
|
22.30
|
22.32
|
16.59
|
148,100
|
|
|
7/26/2016
|
+0.10 / +0.45%
|
22.10
|
22.30
|
21.90
|
22.20
|
22.09
|
16.51
|
262,870
|
|
|
7/25/2016
|
-0.10 / -0.45%
|
22.20
|
22.50
|
22.00
|
22.10
|
22.11
|
16.44
|
224,540
|
|
|
7/22/2016
|
-0.80 / -3.48%
|
22.70
|
22.80
|
22.00
|
22.20
|
22.22
|
16.51
|
476,320
|
|
|
7/21/2016
|
-0.80 / -3.36%
|
23.20
|
23.60
|
22.70
|
23.00
|
23.10
|
17.11
|
956,020
|
|
|
7/20/2016
|
-0.30 / -1.24%
|
24.10
|
24.30
|
23.80
|
23.80
|
23.98
|
17.70
|
440,960
|
|
|
7/19/2016
|
-0.20 / -0.82%
|
24.30
|
24.60
|
24.00
|
24.10
|
24.29
|
17.93
|
472,370
|
|
|
7/18/2016
|
+0.10 / +0.41%
|
24.20
|
24.40
|
24.10
|
24.30
|
24.21
|
18.07
|
374,710
|
|
|
7/15/2016
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.00
|
24.20
|
24.25
|
18.00
|
581,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|