China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	38.730	44.100	36.370	40.400	40.070	54,334,183
2023-04-25	36.970	40.260	34.960	40.260	39.931	45,694,905
2023-04-24	32.000	36.600	30.670	36.600	36.301	45,306,344
2023-04-21	31.000	33.480	29.830	33.270	32.998	50,654,614
2023-04-20	26.900	30.440	26.830	30.440	30.191	38,697,122
2023-04-19	25.810	28.270	24.690	27.670	27.444	58,276,119
2023-04-18	25.390	26.100	23.710	25.700	25.490	40,617,142
2023-04-17	26.490	26.490	24.590	25.930	25.718	50,613,188
2023-04-14	25.030	27.320	24.030	27.320	27.097	53,696,562
2023-04-13	22.510	24.840	22.510	24.840	24.637	30,851,552
2023-04-12	21.900	22.580	20.980	22.580	22.395	55,102,279
2023-04-11	18.400	20.530	18.350	20.530	20.362	32,327,315
2023-04-10	18.120	19.610	18.000	18.660	18.507	34,855,110
2023-04-07	18.310	18.580	17.500	18.340	18.190	26,046,554
2023-04-06	18.420	18.970	17.850	18.070	17.922	28,920,568
2023-04-04	19.300	20.860	18.760	19.100	18.944	43,632,610
2023-04-03	17.900	20.000	17.530	19.580	19.420	49,543,851
2023-03-31	16.900	18.990	16.160	18.450	18.299	52,043,190
2023-03-30	19.870	20.000	17.310	17.480	17.337	59,378,188
2023-03-29	18.170	19.230	18.170	19.230	19.073	38,626,011
2023-03-28	17.210	18.890	17.090	17.480	17.337	42,818,586
2023-03-27	15.820	17.560	15.810	17.210	17.069	35,963,483
2023-03-24	16.000	16.120	15.470	15.970	15.839	28,080,588
2023-03-23	15.020	16.820	14.870	16.210	16.077	39,181,864
2023-03-22	15.170	15.320	14.850	15.290	15.165	18,317,923
2023-03-21	15.100	15.450	14.910	15.230	15.105	20,135,752
2023-03-20	14.890	15.660	14.850	15.190	15.066	42,946,421
2023-03-17	13.540	14.720	13.500	14.720	14.600	35,002,048
2023-03-16	13.650	13.650	13.290	13.380	13.271	12,660,261
2023-03-15	14.170	14.320	13.580	13.750	13.638	15,149,782
2023-03-14	14.500	14.700	14.110	14.170	14.054	16,499,848
2023-03-13	14.130	14.730	14.130	14.730	14.610	20,751,290
2023-03-10	14.350	14.500	14.050	14.120	14.005	15,547,255
2023-03-09	14.750	14.780	14.340	14.520	14.401	14,054,700
2023-03-08	15.230	15.320	14.400	14.850	14.729	25,247,385
2023-03-07	15.200	15.750	14.850	15.210	15.086	29,447,054
2023-03-06	15.230	16.270	15.150	15.150	15.026	39,046,363
2023-03-03	14.440	15.820	14.370	15.200	15.076	39,332,694
2023-03-02	14.360	15.200	14.110	14.570	14.451	29,616,754
2023-03-01	13.490	14.530	13.360	14.360	14.243	28,342,718
2023-02-28	13.450	13.640	13.250	13.480	13.370	12,881,836
2023-02-27	13.670	13.770	13.250	13.290	13.181	14,780,604
2023-02-24	13.700	13.960	13.520	13.770	13.657	15,046,647
2023-02-23	14.570	14.640	13.720	13.780	13.667	25,226,688
2023-02-22	14.550	15.360	14.280	14.560	14.441	31,306,789
2023-02-21	14.750	16.280	14.520	14.850	14.729	45,979,686
2023-02-20	13.970	15.100	13.680	14.890	14.768	38,945,318
2023-02-17	14.070	14.470	13.450	13.970	13.856	37,438,502
2023-02-16	13.250	14.840	13.160	14.440	14.322	65,731,551
2023-02-15	13.280	13.650	12.910	13.490	13.380	30,272,526
2023-02-14	13.720	13.770	13.060	13.280	13.171	44,756,486
2023-02-13	13.570	14.480	13.570	14.190	14.074	73,758,234
2023-02-10	11.850	13.370	11.850	13.370	13.261	52,320,748
2023-02-09	12.010	12.810	12.010	12.150	12.051	28,970,343
2023-02-08	11.920	11.960	11.540	11.870	11.773	18,194,765
2023-02-07	12.190	12.270	11.880	12.000	11.902	16,197,499
2023-02-06	12.220	12.380	11.830	11.910	11.813	18,227,257
2023-02-03	12.060	13.090	12.040	12.400	12.299	29,367,126
2023-02-02	12.290	12.420	11.830	11.990	11.892	19,306,717
2023-02-01	12.100	12.750	12.080	12.360	12.259	24,518,015

← NewerPage 15 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.