|
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 9/28/2012
|
|
| Open |
22.00 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
211,600 |
| Split-adjusted Price |
7.07 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
-0.20 / -0.90%
|
22.00
|
22.40
|
22.00
|
22.10
|
22.10
|
7.07
|
211,600
|
|
|
9/27/2012
|
-0.10 / -0.45%
|
22.20
|
22.50
|
22.20
|
22.30
|
22.30
|
7.13
|
169,900
|
|
|
9/26/2012
|
+0.10 / +0.45%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.40
|
7.16
|
158,620
|
|
|
9/25/2012
|
+0.10 / +0.45%
|
22.10
|
22.70
|
22.10
|
22.30
|
22.30
|
7.13
|
471,677
|
|
|
9/24/2012
|
-0.90 / -3.90%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.20
|
7.10
|
454,440
|
|
|
9/21/2012
|
+0.30 / +1.32%
|
23.20
|
23.30
|
22.80
|
23.10
|
23.10
|
7.39
|
189,290
|
|
|
9/20/2012
|
-0.40 / -1.72%
|
22.70
|
23.00
|
22.30
|
22.80
|
22.80
|
7.29
|
319,810
|
|
|
9/19/2012
|
+0.20 / +0.87%
|
22.50
|
23.20
|
22.50
|
23.20
|
23.20
|
7.42
|
332,710
|
|
|
9/18/2012
|
-0.80 / -3.36%
|
23.80
|
24.00
|
23.00
|
23.00
|
23.00
|
7.36
|
300,690
|
|
|
9/17/2012
|
-2.20 / -8.46%
|
24.00
|
24.30
|
23.60
|
23.80
|
23.80
|
7.61
|
368,240
|
|
|
9/14/2012
|
+0.20 / +0.78%
|
26.20
|
26.30
|
25.90
|
26.00
|
26.00
|
7.42
|
399,530
|
|
|
9/13/2012
|
+0.40 / +1.57%
|
25.40
|
25.80
|
25.00
|
25.80
|
25.80
|
7.37
|
203,940
|
|
|
9/12/2012
|
+0.10 / +0.40%
|
25.10
|
25.80
|
25.10
|
25.40
|
25.40
|
7.25
|
148,470
|
|
|
9/11/2012
|
+0.60 / +2.43%
|
24.70
|
25.50
|
24.70
|
25.30
|
25.30
|
7.22
|
220,640
|
|
|
9/10/2012
|
-1.00 / -3.89%
|
25.70
|
25.70
|
24.70
|
24.70
|
24.70
|
7.05
|
605,940
|
|
|
9/7/2012
|
+0.50 / +1.98%
|
25.50
|
25.80
|
25.40
|
25.70
|
25.70
|
7.34
|
439,596
|
|
|
9/6/2012
|
-0.40 / -1.56%
|
25.30
|
25.80
|
25.10
|
25.20
|
25.20
|
7.20
|
322,590
|
|
|
9/5/2012
|
-0.50 / -1.92%
|
26.10
|
26.20
|
25.40
|
25.60
|
25.60
|
7.31
|
436,350
|
|
|
9/4/2012
|
-0.40 / -1.51%
|
26.50
|
26.80
|
26.10
|
26.10
|
26.10
|
7.45
|
316,430
|
|
|
8/31/2012
|
+0.50 / +1.92%
|
26.50
|
26.90
|
26.10
|
26.50
|
26.50
|
7.57
|
612,970
|
|
|
8/30/2012
|
-0.10 / -0.38%
|
26.10
|
26.50
|
25.80
|
26.00
|
26.00
|
7.42
|
518,520
|
|
|
8/29/2012
|
+1.20 / +4.82%
|
24.90
|
26.10
|
24.90
|
26.10
|
26.10
|
7.45
|
458,000
|
|
|
8/28/2012
|
+0.70 / +2.89%
|
24.20
|
24.90
|
23.60
|
24.90
|
24.90
|
7.11
|
361,800
|
|
|
8/27/2012
|
-1.20 / -4.72%
|
24.80
|
25.20
|
24.20
|
24.20
|
24.20
|
6.91
|
1,040,160
|
|
|
8/24/2012
|
+1.20 / +4.96%
|
23.00
|
25.40
|
23.00
|
25.40
|
25.40
|
7.25
|
1,644,800
|
|
|
8/23/2012
|
-1.20 / -4.72%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.20
|
6.91
|
551,720
|
|
|
8/22/2012
|
-1.10 / -4.15%
|
26.00
|
26.50
|
25.40
|
25.40
|
25.40
|
7.25
|
1,219,600
|
|
|
8/21/2012
|
-1.30 / -4.68%
|
27.10
|
27.20
|
26.50
|
26.50
|
26.50
|
7.57
|
1,498,710
|
|
|
8/20/2012
|
+0.60 / +2.21%
|
27.50
|
27.90
|
27.30
|
27.80
|
27.80
|
7.94
|
716,130
|
|
|
8/17/2012
|
+0.50 / +1.87%
|
26.70
|
27.30
|
26.50
|
27.20
|
27.20
|
7.77
|
366,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|