China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	25.310	25.670	24.760	25.180	25.180	17,763,070
2023-10-25	26.320	26.680	25.640	25.690	25.690	29,815,117
2023-10-24	23.550	25.580	23.540	25.580	25.580	12,093,582
2023-10-23	24.100	24.430	23.110	23.250	23.250	13,607,358
2023-10-20	25.310	25.490	24.410	24.430	24.430	13,692,586
2023-10-19	24.980	26.100	24.880	25.540	25.540	17,792,317
2023-10-18	26.180	26.390	25.110	25.150	25.150	18,453,754
2023-10-17	27.370	27.490	26.250	26.400	26.400	16,096,270
2023-10-16	26.970	27.800	26.300	27.340	27.340	19,707,314
2023-10-13	29.000	29.000	26.730	27.020	27.020	29,882,697
2023-10-12	29.640	29.770	28.560	29.000	29.000	21,229,059
2023-10-11	29.980	30.300	28.960	29.790	29.790	28,753,406
2023-10-10	32.200	32.780	30.850	31.440	31.440	27,493,900
2023-10-09	31.870	32.300	31.050	31.960	31.960	16,715,980
2023-09-28	32.340	32.830	31.760	32.140	32.140	22,715,668
2023-09-27	31.680	33.290	31.680	32.340	32.340	37,515,472
2023-09-26	30.520	32.980	30.490	31.480	31.480	47,053,866
2023-09-25	31.130	31.500	30.360	30.600	30.600	36,524,024
2023-09-22	28.220	30.920	28.150	30.920	30.920	45,419,524
2023-09-21	28.440	29.050	27.940	28.110	28.110	13,258,161
2023-09-20	29.590	29.930	28.860	28.890	28.890	17,805,264
2023-09-19	28.880	31.260	28.850	29.610	29.610	30,521,175
2023-09-18	28.300	29.690	27.760	29.000	29.000	22,432,310
2023-09-15	29.370	30.360	28.880	29.010	29.010	23,007,292
2023-09-14	29.890	30.500	28.700	29.770	29.770	37,336,922
2023-09-13	28.760	31.810	28.660	31.070	31.070	59,488,469
2023-09-12	29.060	29.130	28.710	28.920	28.920	10,120,042
2023-09-11	29.220	29.670	28.740	29.070	29.070	18,124,896
2023-09-08	30.740	30.770	28.900	29.400	29.400	23,744,262
2023-09-07	31.940	32.440	30.880	30.880	30.880	20,055,950
2023-09-06	32.700	32.800	31.780	32.310	32.310	18,567,087
2023-09-05	34.180	34.200	32.740	32.870	32.870	22,824,764
2023-09-04	34.240	34.490	33.080	34.450	34.450	24,401,970
2023-09-01	35.000	35.660	33.350	34.090	34.090	31,214,290
2023-08-31	36.000	36.010	34.620	35.000	35.000	35,637,297
2023-08-30	34.850	38.120	34.610	36.790	36.790	65,366,629
2023-08-29	32.290	36.940	31.960	35.830	35.830	67,986,053
2023-08-28	32.300	34.750	29.900	33.990	33.990	75,128,244
2023-08-25	33.000	33.010	31.590	31.590	31.590	28,298,143
2023-08-24	33.340	35.790	33.330	35.100	35.100	73,719,080
2023-08-23	30.800	32.540	30.100	32.540	32.540	38,835,091
2023-08-22	27.310	29.580	27.200	29.580	29.580	13,609,980
2023-08-21	26.520	27.500	26.520	26.890	26.890	8,208,234
2023-08-18	27.180	27.580	26.480	26.480	26.480	6,651,285
2023-08-17	27.000	27.570	26.750	27.280	27.280	6,765,529
2023-08-16	27.540	27.790	26.640	27.000	27.000	7,689,943
2023-08-15	28.120	28.350	27.470	27.510	27.510	8,056,203
2023-08-14	27.250	28.340	27.200	28.220	28.220	9,184,657
2023-08-11	27.940	28.500	27.430	27.520	27.520	7,877,374
2023-08-10	28.090	28.930	27.720	27.880	27.880	11,299,837
2023-08-09	30.400	30.400	28.130	28.290	28.290	21,857,764
2023-08-08	29.860	31.700	29.650	31.010	31.010	25,623,123
2023-08-07	29.400	30.700	29.400	29.980	29.980	18,703,067
2023-08-04	28.720	29.760	28.720	29.360	29.360	12,050,143
2023-08-03	28.940	29.240	28.600	28.800	28.800	6,775,975
2023-08-02	28.750	29.300	28.600	29.170	29.170	8,823,066
2023-08-01	29.190	29.490	28.660	29.030	29.030	6,281,422
2023-07-31	28.700	29.550	28.320	29.300	29.300	9,434,299
2023-07-28	29.260	29.270	28.490	28.850	28.850	9,257,273
2023-07-27	29.680	30.090	29.110	29.260	29.260	8,348,357

← NewerPage 13 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.