China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	18.110	18.190	17.460	17.470	17.470	4,038,473
2024-07-22	17.920	18.230	17.770	18.130	18.130	4,869,000
2024-07-19	17.560	18.120	17.520	18.020	18.020	6,186,400
2024-07-18	17.610	17.690	17.160	17.620	17.620	4,855,600
2024-07-17	17.690	18.070	17.650	17.800	17.800	5,221,300
2024-07-16	17.640	17.820	17.340	17.740	17.740	4,289,346
2024-07-15	18.050	18.080	17.750	17.750	17.750	3,745,333
2024-07-12	18.540	18.660	18.170	18.200	18.200	4,874,786
2024-07-11	18.580	18.700	18.280	18.540	18.540	5,376,633
2024-07-10	18.460	18.890	18.210	18.260	18.260	4,114,687
2024-07-09	18.180	18.660	17.760	18.610	18.610	5,694,282
2024-07-08	18.950	18.950	18.110	18.230	18.230	4,068,053
2024-07-05	18.830	18.830	18.830	18.830	18.830	0
2024-07-04	19.330	19.340	18.820	18.830	18.830	3,702,300
2024-07-03	19.520	19.530	19.190	19.200	19.200	3,533,200
2024-07-02	19.560	19.780	19.360	19.440	19.440	4,911,220
2024-07-01	19.040	19.520	18.830	19.410	19.410	4,971,100
2024-06-28	19.120	19.510	19.030	19.120	19.120	6,576,300
2024-06-27	19.270	19.930	19.200	19.400	19.400	9,261,200
2024-06-26	18.430	19.460	18.360	19.450	19.450	10,085,500
2024-06-25	18.750	18.890	18.230	18.430	18.430	4,767,161
2024-06-24	19.300	19.350	18.620	18.670	18.670	5,919,946
2024-06-21	19.560	19.680	19.310	19.450	19.450	3,946,886
2024-06-20	19.700	20.030	19.530	19.560	19.560	4,991,042
2024-06-19	20.150	20.180	19.740	19.750	19.750	5,383,137
2024-06-18	20.220	20.350	20.010	20.110	20.110	5,633,603
2024-06-17	20.440	20.450	19.920	20.170	20.170	6,911,017
2024-06-14	20.970	21.050	20.310	20.720	20.720	9,239,700
2024-06-13	21.070	21.200	20.790	20.910	20.910	5,213,183
2024-06-12	20.660	21.210	20.500	21.110	21.110	6,880,764
2024-06-11	20.480	20.710	20.100	20.670	20.670	4,017,409
2024-06-07	20.540	20.790	20.330	20.590	20.590	3,946,879
2024-06-06	21.160	21.180	20.340	20.420	20.420	7,263,000
2024-06-05	21.200	21.490	21.030	21.050	21.050	3,986,400
2024-06-04	21.180	21.500	21.010	21.380	21.380	4,923,000
2024-06-03	21.390	21.590	21.000	21.200	21.200	5,371,900
2024-05-31	21.200	21.470	21.200	21.390	21.390	4,371,000
2024-05-30	21.030	21.350	20.700	21.240	21.240	4,386,200
2024-05-29	21.200	21.460	21.050	21.170	21.170	4,208,900
2024-05-28	21.740	21.740	21.210	21.210	21.210	4,530,100
2024-05-27	21.520	21.760	21.200	21.740	21.740	5,131,800
2024-05-24	22.120	22.280	21.500	21.500	21.500	6,577,500
2024-05-23	22.850	22.850	22.050	22.090	22.090	6,654,324
2024-05-22	22.590	22.760	22.310	22.720	22.720	4,849,986
2024-05-21	22.860	22.930	22.620	22.630	22.630	5,557,390
2024-05-20	22.550	22.970	22.250	22.780	22.780	7,428,761
2024-05-17	22.500	22.660	22.200	22.560	22.560	5,364,368
2024-05-16	22.650	22.980	22.500	22.630	22.630	5,891,786
2024-05-15	22.880	22.950	22.500	22.530	22.530	4,944,285
2024-05-14	22.760	23.090	22.500	22.940	22.940	7,805,600
2024-05-13	22.480	22.630	22.050	22.460	22.460	5,437,748
2024-05-10	22.920	23.100	22.510	22.620	22.620	6,797,192
2024-05-09	22.810	23.180	22.810	22.920	22.920	6,708,100
2024-05-08	23.420	23.490	22.710	22.800	22.800	11,528,671
2024-05-07	23.830	24.270	23.400	23.760	23.760	10,520,065
2024-05-06	23.930	24.490	23.700	23.800	23.800	10,823,569
2024-04-30	23.880	23.990	23.070	23.400	23.400	9,856,429
2024-04-29	23.460	23.910	23.390	23.860	23.860	12,104,873
2024-04-26	22.850	23.430	22.800	23.230	23.230	10,979,884
2024-04-25	22.900	23.130	22.640	22.850	22.850	8,475,466

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.