China Science Publishing & Media Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.210	26.950	25.720	26.240	26.240	27,460,144
2026-10-15	25.350	27.580	25.300	25.800	25.800	45,674,338
2026-10-14	23.450	26.110	23.450	26.110	26.110	36,042,295
2026-10-13	22.560	24.450	21.900	23.740	23.740	26,044,297
2026-10-12	22.600	23.580	22.370	22.730	22.730	21,305,042
2026-10-09	21.200	22.470	20.960	22.230	22.230	12,050,966
2026-10-08	21.620	21.640	20.590	21.150	21.150	8,881,390
2026-09-30	22.110	22.250	21.550	21.580	21.580	9,012,160
2026-09-29	21.600	22.390	21.520	22.110	22.110	17,478,555
2026-09-28	21.160	21.840	20.760	21.650	21.650	12,974,410
2026-09-24	21.220	21.600	20.700	20.900	20.900	6,557,500
2026-09-23	21.610	21.650	21.260	21.360	21.360	8,893,200
2026-09-22	20.870	21.990	20.800	21.660	21.660	13,627,361
2026-09-21	20.380	21.050	20.030	20.860	20.860	10,084,975
2026-09-18	20.050	20.490	20.000	20.240	20.240	7,658,017
2026-09-17	20.000	20.250	19.970	20.040	20.040	5,040,467
2026-09-16	19.660	20.120	19.550	20.120	20.120	6,575,900
2026-09-15	19.780	20.330	19.670	19.740	19.740	7,423,468
2026-09-14	19.510	19.890	19.450	19.780	19.780	5,980,961
2026-09-11	20.250	20.270	19.510	19.730	19.730	12,095,526
2026-09-10	20.800	21.090	20.110	20.280	20.280	13,861,136
2026-09-09	22.600	22.600	20.750	21.010	21.010	24,367,208
2026-09-08	22.650	23.200	21.920	22.900	22.900	32,708,676
2026-09-07	21.470	22.320	21.360	22.040	22.040	12,430,383
2026-09-04	21.180	22.460	20.790	21.500	21.500	14,987,538
2026-09-03	21.550	21.780	20.670	20.840	20.840	11,018,268
2026-09-02	21.800	22.100	21.180	21.230	21.230	12,915,508
2026-09-01	22.120	22.580	21.950	22.240	22.240	15,155,478
2026-08-31	21.530	22.800	21.430	22.100	22.100	14,601,200
2026-08-28	22.370	22.460	21.760	21.930	21.930	8,494,712
2026-08-27	21.560	22.460	21.380	22.150	22.150	8,764,200
2026-08-26	21.700	22.110	21.400	21.530	21.530	6,945,705
2026-08-25	21.250	22.210	21.180	21.980	21.980	9,615,092
2026-08-24	21.960	22.210	21.210	21.740	21.740	8,412,255
2026-08-21	21.770	22.250	21.310	22.070	22.070	7,522,668
2026-08-20	22.240	22.490	21.800	22.170	22.170	8,715,500
2026-08-19	23.370	23.490	21.980	22.080	22.080	10,479,738
2026-08-18	23.920	24.280	23.410	23.600	23.600	9,915,546
2026-08-17	24.810	24.810	23.870	24.070	24.070	13,831,764
2026-08-14	25.220	25.640	24.420	24.520	24.520	16,790,869
2026-08-13	24.690	26.480	24.540	25.640	25.640	27,893,556
2026-08-12	24.620	25.370	23.850	24.460	24.460	24,400,733
2026-08-11	25.510	25.980	24.560	24.580	24.580	39,254,321
2026-08-10	26.060	26.770	25.700	25.860	25.860	17,604,333
2026-08-07	25.700	26.650	25.230	26.320	26.320	23,905,942
2026-08-06	24.640	26.480	24.600	26.280	26.280	35,385,093
2026-08-05	24.260	25.610	23.940	25.360	25.360	39,772,533
2026-08-04	22.000	23.940	21.980	23.940	23.940	22,073,854
2026-08-03	19.190	21.760	19.090	21.760	21.760	29,594,285
2026-07-31	18.480	20.590	18.480	19.780	19.780	30,855,562
2026-07-30	19.200	19.550	18.650	18.950	18.950	26,233,121
2026-07-29	17.460	19.200	17.330	19.200	19.200	18,646,237
2026-07-28	17.400	17.780	17.300	17.450	17.450	8,071,100
2026-07-27	17.220	17.710	17.050	17.610	17.610	9,928,895
2026-07-24	17.100	17.700	17.000	17.130	17.130	8,786,500
2026-07-23	16.900	17.300	16.880	17.270	17.270	6,448,300
2026-07-22	17.160	17.330	16.900	16.990	16.990	8,506,846
2026-07-21	17.100	17.550	16.710	17.300	17.300	10,638,174
2026-07-20	16.880	17.770	16.820	17.270	17.270	12,836,721

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.2780 CNY
2022-07-05	0.2540 CNY
2021-06-30	0.2540 CNY
2020-07-09	0.1900 CNY
2019-07-19	0.1080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.