China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	11.830	12.190	11.740	12.160	12.061	15,976,527
2023-01-30	11.670	12.190	11.660	11.920	11.823	20,979,677
2023-01-20	11.080	11.550	11.060	11.490	11.396	15,500,721
2023-01-19	10.970	11.180	10.880	11.080	10.989	9,850,455
2023-01-18	11.210	11.260	11.050	11.080	10.989	10,915,700
2023-01-17	11.800	11.810	11.010	11.130	11.039	25,267,082
2023-01-16	11.950	12.110	11.770	11.850	11.753	22,813,535
2023-01-13	12.700	12.830	12.110	12.190	12.090	31,125,483
2023-01-12	12.150	12.990	12.010	12.770	12.666	50,309,461
2023-01-11	11.680	12.740	11.420	12.360	12.259	49,298,274
2023-01-10	11.520	11.780	11.310	11.580	11.485	18,799,632
2023-01-09	11.500	11.850	11.390	11.420	11.327	19,127,243
2023-01-06	11.480	12.400	11.250	11.630	11.535	34,219,160
2023-01-05	11.410	11.680	11.230	11.430	11.337	21,066,230
2023-01-04	11.330	11.780	11.200	11.490	11.396	25,251,871
2023-01-03	10.760	11.470	10.760	11.320	11.227	22,164,873
2022-12-30	10.740	10.950	10.590	10.810	10.722	16,901,779
2022-12-29	10.970	11.290	10.650	10.690	10.603	18,511,765
2022-12-28	11.250	11.480	10.840	10.840	10.751	19,858,660
2022-12-27	11.360	11.610	10.890	11.360	11.267	22,549,897
2022-12-26	11.000	11.390	10.390	11.350	11.257	25,846,046
2022-12-23	11.400	12.040	11.200	11.210	11.118	28,447,779
2022-12-22	11.290	11.670	11.030	11.640	11.545	31,308,348
2022-12-21	11.810	12.000	11.180	11.290	11.198	38,205,410
2022-12-20	13.120	13.500	12.420	12.420	12.318	42,111,764
2022-12-19	12.610	13.880	12.500	13.800	13.687	63,522,171
2022-12-16	11.650	13.270	11.340	12.700	12.596	53,693,010
2022-12-15	11.590	12.760	11.550	12.060	11.961	46,596,499
2022-12-14	11.490	11.850	11.110	11.760	11.664	28,237,736
2022-12-13	12.060	12.350	11.490	11.540	11.446	34,766,686
2022-12-12	12.100	12.300	11.900	12.190	12.090	28,566,806
2022-12-09	12.120	12.790	11.890	12.520	12.418	49,009,655
2022-12-08	12.150	12.470	11.760	12.330	12.229	31,437,337
2022-12-07	12.080	12.540	11.890	12.310	12.209	38,990,654
2022-12-06	12.560	12.670	11.990	12.070	11.971	58,838,688
2022-12-05	13.000	13.920	12.620	13.320	13.211	68,091,229
2022-12-02	13.400	13.830	12.820	12.820	12.715	56,925,969
2022-12-01	15.100	15.610	13.920	14.240	14.124	87,697,641
2022-11-30	15.470	15.470	15.100	15.470	15.343	29,655,605
2022-11-29	14.060	14.060	14.060	14.060	13.945	2,695,921
2022-11-28	12.780	12.780	12.780	12.780	12.675	2,467,200
2022-11-25	11.000	11.620	10.990	11.620	11.525	11,883,220
2022-11-24	10.560	10.560	10.250	10.560	10.474	23,768,014
2022-11-23	9.200	9.600	9.200	9.600	9.522	12,910,706
2022-11-22	7.920	8.730	7.910	8.730	8.659	14,598,129
2022-11-21	8.080	8.090	7.910	7.940	7.875	2,372,049
2022-11-18	8.130	8.240	8.070	8.080	8.014	2,769,913
2022-11-17	8.020	8.140	7.970	8.130	8.064	2,373,600
2022-11-16	7.970	8.030	7.850	8.020	7.954	2,253,501
2022-11-15	7.910	8.060	7.910	7.950	7.885	2,328,600
2022-11-14	7.880	8.080	7.850	7.910	7.845	2,789,024
2022-11-11	8.030	8.030	7.870	7.900	7.835	2,757,400
2022-11-10	7.850	7.960	7.770	7.910	7.845	2,895,695
2022-11-09	7.840	7.970	7.820	7.850	7.786	1,996,121
2022-11-08	7.790	7.900	7.720	7.840	7.776	2,369,492
2022-11-07	7.740	7.850	7.680	7.830	7.766	2,800,000
2022-11-04	7.790	7.870	7.720	7.740	7.677	5,473,427
2022-11-03	7.620	7.880	7.570	7.820	7.756	4,286,658
2022-11-02	7.580	7.680	7.540	7.650	7.587	3,153,633
2022-11-01	7.440	7.600	7.390	7.570	7.508	3,278,894

← NewerPage 16 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.