China Science Publishing & Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.440 | 7.600 | 7.390 | 7.570 | 7.508 | 3,278,894 |
| 2022-10-31 | 7.110 | 7.490 | 7.110 | 7.430 | 7.369 | 5,102,344 |
| 2022-10-28 | 7.300 | 7.320 | 7.060 | 7.090 | 7.032 | 1,715,951 |
| 2022-10-27 | 7.230 | 7.310 | 7.180 | 7.300 | 7.240 | 1,752,618 |
| 2022-10-26 | 7.030 | 7.230 | 7.030 | 7.200 | 7.141 | 1,622,652 |
| 2022-10-25 | 7.080 | 7.150 | 7.000 | 7.060 | 7.002 | 1,572,191 |
| 2022-10-24 | 7.230 | 7.330 | 7.080 | 7.130 | 7.072 | 1,726,300 |
| 2022-10-21 | 7.300 | 7.330 | 7.220 | 7.250 | 7.191 | 1,058,700 |
| 2022-10-20 | 7.240 | 7.310 | 7.210 | 7.260 | 7.201 | 1,287,201 |
| 2022-10-19 | 7.330 | 7.340 | 7.240 | 7.240 | 7.181 | 1,021,200 |
| 2022-10-18 | 7.320 | 7.400 | 7.310 | 7.310 | 7.250 | 1,400,867 |
| 2022-10-17 | 7.230 | 7.380 | 7.220 | 7.360 | 7.300 | 1,436,616 |
| 2022-10-14 | 7.220 | 7.270 | 7.200 | 7.260 | 7.201 | 1,363,385 |
| 2022-10-13 | 7.110 | 7.210 | 7.090 | 7.190 | 7.131 | 1,445,682 |
| 2022-10-12 | 6.980 | 7.150 | 6.960 | 7.140 | 7.082 | 1,093,956 |
| 2022-10-11 | 7.060 | 7.070 | 6.950 | 7.000 | 6.943 | 1,452,366 |
| 2022-10-10 | 7.180 | 7.180 | 7.040 | 7.050 | 6.992 | 1,908,300 |
| 2022-09-30 | 7.020 | 7.190 | 7.020 | 7.120 | 7.062 | 1,280,302 |
| 2022-09-29 | 7.220 | 7.220 | 7.000 | 7.020 | 6.963 | 2,886,517 |
| 2022-09-28 | 7.170 | 7.190 | 7.080 | 7.130 | 7.072 | 1,511,655 |
| 2022-09-27 | 7.070 | 7.170 | 7.030 | 7.160 | 7.101 | 1,201,407 |
| 2022-09-26 | 7.160 | 7.230 | 7.020 | 7.050 | 6.992 | 1,923,900 |
| 2022-09-23 | 7.280 | 7.330 | 7.160 | 7.200 | 7.141 | 1,856,897 |
| 2022-09-22 | 7.400 | 7.430 | 7.280 | 7.280 | 7.220 | 1,680,100 |
| 2022-09-21 | 7.300 | 7.450 | 7.200 | 7.450 | 7.389 | 2,113,337 |
| 2022-09-20 | 7.380 | 7.470 | 7.300 | 7.330 | 7.270 | 2,234,137 |
| 2022-09-19 | 7.650 | 7.650 | 7.330 | 7.370 | 7.310 | 2,594,879 |
| 2022-09-16 | 7.620 | 7.750 | 7.580 | 7.610 | 7.548 | 3,376,255 |
| 2022-09-15 | 7.630 | 7.790 | 7.600 | 7.720 | 7.657 | 5,198,593 |
| 2022-09-14 | 7.560 | 7.620 | 7.490 | 7.610 | 7.548 | 2,281,297 |
| 2022-09-13 | 7.690 | 7.720 | 7.580 | 7.610 | 7.548 | 2,766,400 |
| 2022-09-09 | 7.690 | 7.730 | 7.660 | 7.670 | 7.607 | 2,102,700 |
| 2022-09-08 | 7.780 | 7.830 | 7.660 | 7.700 | 7.637 | 2,121,274 |
| 2022-09-07 | 7.880 | 7.910 | 7.740 | 7.770 | 7.706 | 3,443,200 |
| 2022-09-06 | 7.950 | 7.980 | 7.860 | 7.900 | 7.835 | 3,956,428 |
| 2022-09-05 | 8.200 | 8.440 | 7.840 | 7.900 | 7.835 | 10,058,578 |
| 2022-09-02 | 7.790 | 7.960 | 7.760 | 7.890 | 7.825 | 4,046,190 |
| 2022-09-01 | 7.620 | 7.890 | 7.580 | 7.830 | 7.766 | 6,185,700 |
| 2022-08-31 | 7.700 | 7.870 | 7.650 | 7.650 | 7.587 | 4,042,454 |
| 2022-08-30 | 7.590 | 7.760 | 7.550 | 7.750 | 7.687 | 3,242,400 |
| 2022-08-29 | 7.620 | 7.710 | 7.500 | 7.590 | 7.528 | 3,654,160 |
| 2022-08-26 | 7.620 | 7.780 | 7.600 | 7.710 | 7.647 | 3,378,547 |
| 2022-08-25 | 7.540 | 7.660 | 7.540 | 7.640 | 7.578 | 2,333,703 |
| 2022-08-24 | 7.620 | 7.730 | 7.520 | 7.560 | 7.498 | 3,378,711 |
| 2022-08-23 | 7.510 | 7.570 | 7.490 | 7.570 | 7.508 | 1,486,378 |
| 2022-08-22 | 7.450 | 7.570 | 7.420 | 7.520 | 7.459 | 1,887,092 |
| 2022-08-19 | 7.460 | 7.540 | 7.440 | 7.450 | 7.389 | 1,596,521 |
| 2022-08-18 | 7.540 | 7.540 | 7.430 | 7.440 | 7.379 | 1,581,131 |
| 2022-08-17 | 7.450 | 7.550 | 7.430 | 7.540 | 7.478 | 1,629,530 |
| 2022-08-16 | 7.470 | 7.470 | 7.430 | 7.450 | 7.389 | 1,406,665 |
| 2022-08-15 | 7.470 | 7.490 | 7.420 | 7.440 | 7.379 | 1,183,397 |
| 2022-08-12 | 7.470 | 7.520 | 7.440 | 7.490 | 7.429 | 1,498,327 |
| 2022-08-11 | 7.390 | 7.480 | 7.390 | 7.480 | 7.419 | 2,092,075 |
| 2022-08-10 | 7.360 | 7.400 | 7.340 | 7.380 | 7.320 | 885,662 |
| 2022-08-09 | 7.400 | 7.410 | 7.330 | 7.390 | 7.330 | 939,700 |
| 2022-08-08 | 7.420 | 7.450 | 7.360 | 7.410 | 7.349 | 1,222,027 |
| 2022-08-05 | 7.320 | 7.400 | 7.280 | 7.390 | 7.330 | 1,332,562 |
| 2022-08-04 | 7.260 | 7.340 | 7.240 | 7.320 | 7.260 | 1,280,600 |
| 2022-08-03 | 7.260 | 7.370 | 7.240 | 7.250 | 7.191 | 1,439,900 |
| 2022-08-02 | 7.580 | 7.580 | 7.250 | 7.280 | 7.220 | 3,517,500 |
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.