China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	31.150	31.450	29.650	29.820	29.820	14,896,918
2023-07-25	30.880	32.000	30.510	31.480	31.480	13,218,280
2023-07-24	30.650	31.270	30.340	30.570	30.570	7,528,663
2023-07-21	31.020	31.500	29.990	30.560	30.560	12,635,163
2023-07-20	32.370	32.400	30.940	30.970	30.970	11,339,949
2023-07-19	31.760	32.770	31.530	32.330	32.330	15,149,449
2023-07-18	33.320	33.640	31.450	31.530	31.530	18,661,228
2023-07-17	34.250	34.480	32.940	33.980	33.702	15,613,398
2023-07-14	32.800	35.660	32.680	34.800	34.515	30,012,953
2023-07-13	30.960	33.970	30.650	32.900	32.631	30,264,823
2023-07-12	31.580	32.000	30.600	30.960	30.707	12,217,656
2023-07-11	31.900	32.250	31.460	31.640	31.381	7,489,285
2023-07-10	32.360	32.420	31.780	31.960	31.699	6,532,375
2023-07-07	32.410	32.690	31.560	32.200	31.937	10,252,222
2023-07-06	32.620	33.090	32.450	32.530	32.264	9,453,119
2023-07-05	33.170	33.590	32.490	32.540	32.274	10,642,061
2023-07-04	33.630	33.800	32.840	33.300	33.028	13,923,618
2023-07-03	33.800	34.180	32.330	33.800	33.524	14,596,346
2023-06-30	32.910	34.210	32.690	33.600	33.325	11,910,029
2023-06-29	32.600	34.000	32.460	33.300	33.028	15,643,824
2023-06-28	34.360	34.370	31.790	32.770	32.502	23,196,566
2023-06-27	34.600	35.110	34.120	34.800	34.515	11,741,346
2023-06-26	35.940	36.090	34.500	34.560	34.277	17,524,018
2023-06-21	40.060	40.210	36.450	36.450	36.152	28,708,484
2023-06-20	40.210	41.700	40.050	40.500	40.169	20,332,306
2023-06-19	40.280	40.910	39.880	40.830	40.496	21,230,779
2023-06-16	40.140	41.490	38.580	40.400	40.070	26,614,895
2023-06-15	43.780	45.540	41.000	41.110	40.774	35,554,172
2023-06-14	42.020	43.960	41.510	43.140	42.787	29,498,343
2023-06-13	40.460	42.040	40.060	42.020	41.676	27,065,914
2023-06-12	41.000	41.450	40.330	40.480	40.149	22,068,123
2023-06-09	42.000	44.590	40.450	41.500	41.161	32,031,234
2023-06-08	46.750	47.620	43.330	43.330	42.976	37,456,583
2023-06-07	42.370	48.140	41.950	48.140	47.746	47,083,266
2023-06-06	41.010	45.150	41.010	43.760	43.402	40,451,925
2023-06-05	39.800	43.640	39.450	42.490	42.142	38,347,306
2023-06-02	39.640	41.940	38.720	40.130	39.802	34,660,494
2023-06-01	37.380	42.000	36.720	40.450	40.119	41,671,357
2023-05-31	39.920	40.990	38.250	38.260	37.947	41,906,203
2023-05-30	36.090	39.920	34.000	39.920	39.593	46,228,943
2023-05-29	35.500	37.850	35.440	36.290	35.993	26,892,698
2023-05-26	34.660	37.990	34.130	36.910	36.608	39,266,681
2023-05-25	36.700	37.380	34.020	34.620	34.337	34,309,855
2023-05-24	36.390	39.440	36.110	37.800	37.491	28,567,103
2023-05-23	36.810	38.090	36.390	37.070	36.767	18,400,166
2023-05-22	37.680	37.800	35.510	36.960	36.658	22,942,110
2023-05-19	37.550	38.390	36.580	37.810	37.501	24,754,448
2023-05-18	36.600	39.300	36.050	38.280	37.967	35,385,090
2023-05-17	37.900	39.770	37.530	37.530	37.223	40,709,775
2023-05-16	45.700	49.400	41.690	41.700	41.359	53,225,353
2023-05-15	42.300	46.130	41.000	46.130	45.753	44,809,503
2023-05-12	40.080	42.500	39.940	41.940	41.597	30,675,704
2023-05-11	42.000	42.790	39.320	41.010	40.675	32,955,906
2023-05-10	43.310	45.640	40.850	42.800	42.450	37,896,162
2023-05-09	46.400	50.000	43.200	44.810	44.443	41,952,502
2023-05-08	47.500	51.070	44.600	47.980	47.588	39,898,356
2023-05-05	47.590	50.250	46.250	48.680	48.282	43,949,510
2023-05-04	43.330	45.680	42.170	45.680	45.306	33,744,351
2023-04-28	38.000	42.240	36.900	41.530	41.190	42,252,033
2023-04-27	40.350	43.000	38.120	39.580	39.256	43,524,079

← NewerPage 14 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.