China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	21.600	22.400	21.450	21.690	21.690	9,837,542
2024-01-18	21.160	21.680	20.880	21.610	21.610	8,808,051
2024-01-17	22.380	22.520	21.420	21.420	21.420	8,185,788
2024-01-16	22.050	22.100	21.470	21.750	21.750	5,323,400
2024-01-15	21.900	22.320	21.810	22.060	22.060	4,299,355
2024-01-12	22.530	22.530	22.010	22.070	22.070	6,011,304
2024-01-11	21.880	22.600	21.880	22.470	22.470	9,385,715
2024-01-10	22.600	22.780	21.900	21.900	21.900	8,354,800
2024-01-09	22.730	23.140	22.530	22.780	22.780	6,041,900
2024-01-08	23.060	23.110	22.710	22.730	22.730	6,285,163
2024-01-05	24.000	24.090	22.880	23.040	23.040	9,579,809
2024-01-04	24.390	24.390	23.660	23.830	23.830	7,420,786
2024-01-03	24.000	24.590	23.800	24.460	24.460	8,534,100
2024-01-02	24.770	25.050	24.140	24.200	24.200	10,047,243
2023-12-29	24.010	24.800	23.920	24.670	24.670	13,682,804
2023-12-28	23.800	24.200	23.200	24.060	24.060	12,218,933
2023-12-27	23.710	23.920	23.410	23.820	23.820	8,867,079
2023-12-26	24.300	24.350	23.580	23.710	23.710	7,929,928
2023-12-25	24.380	24.750	23.820	24.130	24.130	10,658,244
2023-12-22	26.150	26.180	24.180	24.410	24.410	20,045,060
2023-12-21	26.400	26.590	25.590	26.160	26.160	13,427,482
2023-12-20	28.960	28.980	26.500	26.650	26.650	20,307,151
2023-12-19	28.900	29.500	28.380	28.790	28.790	11,307,972
2023-12-18	30.240	30.360	28.600	28.870	28.870	15,069,249
2023-12-15	30.640	30.900	29.360	29.730	29.730	22,854,627
2023-12-14	31.200	32.800	30.940	30.950	30.950	29,463,916
2023-12-13	31.180	31.780	30.690	30.690	30.690	17,465,097
2023-12-12	31.200	31.800	30.220	31.300	31.300	24,810,756
2023-12-11	29.900	30.990	29.700	30.850	30.850	19,011,464
2023-12-08	30.400	30.400	29.300	30.290	30.290	18,928,514
2023-12-07	29.290	31.200	29.110	30.650	30.650	27,213,999
2023-12-06	29.400	29.920	28.320	29.470	29.470	16,729,203
2023-12-05	29.940	30.600	29.320	29.830	29.830	22,715,533
2023-12-04	30.330	30.980	29.850	29.940	29.940	26,802,626
2023-12-01	28.300	31.200	28.180	30.050	30.050	32,261,617
2023-11-30	27.950	28.850	27.580	28.590	28.590	18,278,549
2023-11-29	28.200	28.330	27.690	27.800	27.800	10,790,158
2023-11-28	28.280	29.050	27.500	28.620	28.620	18,966,721
2023-11-27	28.320	29.000	27.920	28.500	28.500	15,135,301
2023-11-24	29.420	29.760	28.300	28.500	28.500	18,725,174
2023-11-23	30.020	30.070	28.730	29.270	29.270	20,880,452
2023-11-22	31.280	32.420	29.900	30.260	30.260	34,400,570
2023-11-21	31.810	32.740	30.780	32.260	32.260	43,226,042
2023-11-20	29.780	32.420	29.690	31.450	31.450	45,328,088
2023-11-17	30.910	31.280	29.380	30.320	30.320	47,422,954
2023-11-16	28.020	30.500	28.020	30.500	30.500	32,083,414
2023-11-15	27.390	28.500	27.080	27.730	27.730	31,803,782
2023-11-14	26.910	26.990	26.470	26.630	26.630	17,366,901
2023-11-13	26.000	28.510	26.000	26.890	26.890	32,082,355
2023-11-10	27.490	27.500	25.900	25.940	25.940	30,060,862
2023-11-09	27.180	29.850	27.180	28.410	28.410	45,378,376
2023-11-08	26.980	27.580	26.600	27.140	27.140	30,995,518
2023-11-07	26.240	26.600	25.580	26.490	26.490	21,641,587
2023-11-06	25.340	26.200	25.340	26.140	26.140	19,699,888
2023-11-03	25.250	25.510	24.660	25.200	25.200	14,716,999
2023-11-02	25.280	26.110	25.180	25.240	25.240	18,895,164
2023-11-01	25.760	26.400	25.080	25.150	25.150	15,799,541
2023-10-31	26.080	26.520	25.620	26.030	26.030	15,342,258
2023-10-30	25.140	26.550	24.840	26.300	26.300	24,619,550
2023-10-27	25.020	25.600	24.790	25.140	25.140	13,039,221

← NewerPage 12 of 21 · 1,212 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.