China Science Publishing & Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.520 | 23.770 | 22.120 | 23.250 | 23.250 | 14,196,827 |
| 2024-04-23 | 22.670 | 22.960 | 22.350 | 22.530 | 22.530 | 8,226,734 |
| 2024-04-22 | 23.200 | 23.200 | 21.930 | 22.480 | 22.480 | 13,846,001 |
| 2024-04-19 | 24.250 | 24.830 | 23.500 | 23.510 | 23.510 | 14,672,041 |
| 2024-04-18 | 25.500 | 25.540 | 24.630 | 24.760 | 24.760 | 22,359,680 |
| 2024-04-17 | 25.080 | 25.950 | 24.180 | 25.850 | 25.850 | 23,242,546 |
| 2024-04-16 | 24.040 | 25.260 | 24.000 | 24.900 | 24.900 | 23,531,698 |
| 2024-04-15 | 23.600 | 24.910 | 22.960 | 24.300 | 24.300 | 16,385,065 |
| 2024-04-12 | 24.200 | 24.390 | 23.730 | 23.820 | 23.820 | 13,470,425 |
| 2024-04-11 | 23.000 | 24.970 | 22.850 | 24.560 | 24.560 | 21,881,623 |
| 2024-04-10 | 24.100 | 24.270 | 22.800 | 23.030 | 23.030 | 10,954,942 |
| 2024-04-09 | 23.790 | 24.270 | 23.200 | 24.270 | 24.270 | 10,718,580 |
| 2024-04-08 | 23.300 | 23.810 | 23.000 | 23.490 | 23.490 | 9,211,289 |
| 2024-04-03 | 24.160 | 24.160 | 23.170 | 23.350 | 23.350 | 11,567,503 |
| 2024-04-02 | 25.310 | 25.320 | 24.020 | 24.280 | 24.280 | 13,519,629 |
| 2024-04-01 | 24.790 | 25.320 | 24.760 | 25.320 | 25.320 | 11,560,343 |
| 2024-03-29 | 25.360 | 25.390 | 24.420 | 24.760 | 24.760 | 7,711,555 |
| 2024-03-28 | 24.720 | 25.780 | 24.530 | 25.390 | 25.390 | 13,487,517 |
| 2024-03-27 | 26.330 | 26.790 | 24.850 | 24.850 | 24.850 | 18,550,008 |
| 2024-03-26 | 28.270 | 28.850 | 26.500 | 26.540 | 26.540 | 23,832,263 |
| 2024-03-25 | 29.880 | 30.370 | 28.500 | 28.560 | 28.560 | 32,351,706 |
| 2024-03-22 | 29.000 | 30.990 | 28.010 | 30.180 | 30.180 | 49,093,686 |
| 2024-03-21 | 30.850 | 31.150 | 28.880 | 29.500 | 29.500 | 54,121,324 |
| 2024-03-20 | 26.400 | 29.000 | 26.180 | 28.320 | 28.320 | 39,542,012 |
| 2024-03-19 | 26.820 | 27.480 | 26.510 | 26.510 | 26.510 | 17,197,602 |
| 2024-03-18 | 26.370 | 26.840 | 26.260 | 26.810 | 26.810 | 13,222,941 |
| 2024-03-15 | 26.170 | 26.230 | 25.560 | 26.150 | 26.150 | 10,433,660 |
| 2024-03-14 | 26.800 | 26.850 | 25.820 | 26.240 | 26.240 | 16,554,483 |
| 2024-03-13 | 26.790 | 27.680 | 26.780 | 27.170 | 27.170 | 18,422,600 |
| 2024-03-12 | 27.100 | 27.280 | 26.660 | 26.780 | 26.780 | 14,132,929 |
| 2024-03-11 | 27.100 | 27.120 | 26.370 | 27.090 | 27.090 | 15,712,427 |
| 2024-03-08 | 27.050 | 27.660 | 26.800 | 27.460 | 27.460 | 12,501,730 |
| 2024-03-07 | 28.320 | 28.590 | 27.000 | 27.010 | 27.010 | 22,836,836 |
| 2024-03-06 | 28.690 | 29.200 | 28.000 | 28.850 | 28.850 | 39,007,740 |
| 2024-03-05 | 27.170 | 28.930 | 26.450 | 28.670 | 28.670 | 41,741,175 |
| 2024-03-04 | 27.050 | 28.600 | 26.750 | 27.720 | 27.720 | 36,690,002 |
| 2024-03-01 | 25.510 | 27.490 | 25.370 | 27.220 | 27.220 | 35,210,207 |
| 2024-02-29 | 23.910 | 25.600 | 23.910 | 25.600 | 25.600 | 18,576,674 |
| 2024-02-28 | 26.260 | 27.140 | 24.200 | 24.410 | 24.410 | 30,062,099 |
| 2024-02-27 | 25.600 | 26.300 | 25.170 | 26.190 | 26.190 | 27,531,176 |
| 2024-02-26 | 25.960 | 25.960 | 25.010 | 25.320 | 25.320 | 23,730,394 |
| 2024-02-23 | 25.330 | 26.500 | 25.050 | 26.060 | 26.060 | 32,827,335 |
| 2024-02-22 | 25.640 | 26.000 | 25.280 | 25.550 | 25.550 | 35,358,415 |
| 2024-02-21 | 24.050 | 25.970 | 23.830 | 24.780 | 24.780 | 34,891,081 |
| 2024-02-20 | 23.420 | 26.170 | 22.810 | 25.320 | 25.320 | 38,614,485 |
| 2024-02-19 | 22.500 | 23.880 | 22.500 | 23.800 | 23.800 | 24,178,750 |
| 2024-02-08 | 21.320 | 22.400 | 21.320 | 21.890 | 21.890 | 17,759,073 |
| 2024-02-07 | 21.110 | 22.410 | 20.800 | 21.170 | 21.170 | 20,148,209 |
| 2024-02-06 | 20.030 | 22.750 | 19.430 | 21.590 | 21.590 | 25,222,683 |
| 2024-02-05 | 23.000 | 23.080 | 21.590 | 21.590 | 21.590 | 17,890,843 |
| 2024-02-02 | 22.870 | 24.660 | 22.670 | 23.990 | 23.990 | 32,761,560 |
| 2024-02-01 | 23.020 | 23.980 | 22.300 | 23.030 | 23.030 | 23,730,408 |
| 2024-01-31 | 22.800 | 24.800 | 22.800 | 23.980 | 23.980 | 29,630,180 |
| 2024-01-30 | 23.360 | 23.760 | 22.580 | 22.700 | 22.700 | 18,560,264 |
| 2024-01-29 | 23.910 | 24.870 | 23.910 | 23.970 | 23.970 | 25,988,885 |
| 2024-01-26 | 24.990 | 25.290 | 24.050 | 24.180 | 24.180 | 36,242,250 |
| 2024-01-25 | 21.980 | 24.350 | 21.750 | 24.350 | 24.350 | 27,629,473 |
| 2024-01-24 | 21.310 | 22.460 | 20.530 | 22.140 | 22.140 | 19,431,464 |
| 2024-01-23 | 20.490 | 21.660 | 20.380 | 21.300 | 21.300 | 10,565,580 |
| 2024-01-22 | 21.690 | 22.060 | 20.360 | 20.580 | 20.580 | 8,344,276 |
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.