China Science Publishing & Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.650 | 7.670 | 7.570 | 7.600 | 7.538 | 1,716,020 |
| 2022-07-29 | 7.720 | 7.740 | 7.650 | 7.680 | 7.617 | 1,883,200 |
| 2022-07-28 | 7.590 | 7.730 | 7.560 | 7.700 | 7.637 | 4,135,320 |
| 2022-07-27 | 7.550 | 7.600 | 7.520 | 7.550 | 7.488 | 1,172,310 |
| 2022-07-26 | 7.510 | 7.570 | 7.490 | 7.570 | 7.508 | 1,447,377 |
| 2022-07-25 | 7.580 | 7.600 | 7.500 | 7.510 | 7.449 | 1,085,584 |
| 2022-07-22 | 7.540 | 7.600 | 7.450 | 7.550 | 7.488 | 1,614,678 |
| 2022-07-21 | 7.520 | 7.660 | 7.520 | 7.540 | 7.478 | 1,480,485 |
| 2022-07-20 | 7.560 | 7.590 | 7.510 | 7.560 | 7.498 | 1,577,582 |
| 2022-07-19 | 7.490 | 7.560 | 7.450 | 7.560 | 7.498 | 1,782,500 |
| 2022-07-18 | 7.330 | 7.500 | 7.330 | 7.470 | 7.409 | 1,741,885 |
| 2022-07-15 | 7.390 | 7.420 | 7.330 | 7.370 | 7.310 | 1,883,025 |
| 2022-07-14 | 7.420 | 7.490 | 7.390 | 7.430 | 7.369 | 1,646,632 |
| 2022-07-13 | 7.330 | 7.450 | 7.330 | 7.430 | 7.369 | 1,679,664 |
| 2022-07-12 | 7.350 | 7.380 | 7.290 | 7.330 | 7.270 | 1,040,700 |
| 2022-07-11 | 7.410 | 7.410 | 7.300 | 7.350 | 7.290 | 1,737,400 |
| 2022-07-08 | 7.420 | 7.430 | 7.370 | 7.390 | 7.330 | 1,559,997 |
| 2022-07-07 | 7.380 | 7.450 | 7.340 | 7.370 | 7.310 | 1,924,447 |
| 2022-07-06 | 7.460 | 7.470 | 7.340 | 7.370 | 7.310 | 2,019,774 |
| 2022-07-05 | 7.660 | 7.660 | 7.420 | 7.450 | 7.389 | 3,335,078 |
| 2022-07-04 | 7.800 | 7.850 | 7.740 | 7.830 | 7.513 | 3,334,653 |
| 2022-07-01 | 7.910 | 7.930 | 7.790 | 7.810 | 7.494 | 2,651,050 |
| 2022-06-30 | 7.850 | 8.020 | 7.840 | 7.880 | 7.561 | 3,051,657 |
| 2022-06-29 | 7.990 | 8.040 | 7.840 | 7.850 | 7.533 | 3,501,200 |
| 2022-06-28 | 7.930 | 8.050 | 7.900 | 8.000 | 7.677 | 5,036,808 |
| 2022-06-27 | 7.850 | 7.970 | 7.840 | 7.910 | 7.590 | 3,675,148 |
| 2022-06-24 | 7.810 | 7.850 | 7.780 | 7.840 | 7.523 | 3,427,900 |
| 2022-06-23 | 7.770 | 7.850 | 7.720 | 7.810 | 7.494 | 2,104,854 |
| 2022-06-22 | 7.920 | 7.960 | 7.730 | 7.730 | 7.417 | 2,964,200 |
| 2022-06-21 | 7.850 | 7.940 | 7.800 | 7.880 | 7.561 | 3,475,079 |
| 2022-06-20 | 7.840 | 7.890 | 7.700 | 7.870 | 7.552 | 3,251,572 |
| 2022-06-17 | 7.940 | 7.970 | 7.740 | 7.810 | 7.494 | 5,422,576 |
| 2022-06-16 | 7.800 | 8.020 | 7.790 | 8.000 | 7.677 | 5,412,394 |
| 2022-06-15 | 7.850 | 7.910 | 7.780 | 7.790 | 7.475 | 4,275,759 |
| 2022-06-14 | 7.780 | 7.820 | 7.600 | 7.800 | 7.485 | 3,440,150 |
| 2022-06-13 | 7.800 | 7.870 | 7.740 | 7.840 | 7.523 | 4,009,965 |
| 2022-06-10 | 7.810 | 7.930 | 7.770 | 7.860 | 7.542 | 5,751,946 |
| 2022-06-09 | 7.980 | 7.990 | 7.800 | 7.870 | 7.552 | 3,807,132 |
| 2022-06-08 | 8.120 | 8.120 | 7.830 | 7.970 | 7.648 | 4,578,022 |
| 2022-06-07 | 8.140 | 8.160 | 8.010 | 8.050 | 7.725 | 3,705,650 |
| 2022-06-06 | 8.120 | 8.200 | 8.100 | 8.140 | 7.811 | 3,794,333 |
| 2022-06-02 | 8.240 | 8.250 | 8.130 | 8.180 | 7.849 | 3,564,125 |
| 2022-06-01 | 8.180 | 8.310 | 8.120 | 8.220 | 7.888 | 5,057,982 |
| 2022-05-31 | 8.200 | 8.300 | 8.070 | 8.180 | 7.849 | 6,000,367 |
| 2022-05-30 | 8.300 | 8.480 | 8.090 | 8.190 | 7.859 | 9,560,237 |
| 2022-05-27 | 7.850 | 8.080 | 7.790 | 7.940 | 7.619 | 4,337,921 |
| 2022-05-26 | 7.830 | 7.860 | 7.710 | 7.850 | 7.533 | 2,709,989 |
| 2022-05-25 | 7.530 | 7.840 | 7.530 | 7.780 | 7.465 | 3,575,365 |
| 2022-05-24 | 7.910 | 7.950 | 7.560 | 7.560 | 7.254 | 5,165,400 |
| 2022-05-23 | 8.140 | 8.430 | 7.890 | 7.900 | 7.581 | 7,153,341 |
| 2022-05-20 | 7.770 | 7.810 | 7.700 | 7.810 | 7.494 | 3,833,847 |
| 2022-05-19 | 7.700 | 7.780 | 7.590 | 7.770 | 7.456 | 4,088,600 |
| 2022-05-18 | 7.950 | 8.060 | 7.750 | 7.790 | 7.475 | 6,624,400 |
| 2022-05-17 | 7.900 | 8.100 | 7.750 | 8.030 | 7.705 | 12,658,325 |
| 2022-05-16 | 7.460 | 8.180 | 7.460 | 8.180 | 7.849 | 8,787,725 |
| 2022-05-13 | 7.360 | 7.480 | 7.360 | 7.440 | 7.139 | 2,081,679 |
| 2022-05-12 | 7.280 | 7.370 | 7.230 | 7.350 | 7.053 | 1,536,200 |
| 2022-05-11 | 7.290 | 7.470 | 7.260 | 7.280 | 6.986 | 3,820,300 |
| 2022-05-10 | 7.240 | 7.360 | 7.140 | 7.330 | 7.034 | 2,455,352 |
| 2022-05-09 | 7.140 | 7.290 | 7.100 | 7.280 | 6.986 | 2,478,839 |
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.