China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.170	7.190	7.060	7.110	6.823	2,750,800
2022-05-05	7.250	7.430	7.170	7.270	6.976	3,067,169
2022-04-29	7.060	7.310	7.030	7.250	6.957	2,703,369
2022-04-28	7.120	7.220	6.950	7.000	6.717	3,330,358
2022-04-27	7.010	7.240	6.910	7.200	6.909	3,882,050
2022-04-26	7.250	7.400	7.010	7.030	6.746	5,177,700
2022-04-25	7.880	7.900	7.170	7.250	6.957	5,569,468
2022-04-22	8.080	8.090	7.900	7.960	7.638	3,673,129
2022-04-21	8.450	8.490	8.090	8.100	7.773	3,046,154
2022-04-20	8.510	8.680	8.420	8.460	8.118	2,886,968
2022-04-19	8.260	8.530	8.260	8.470	8.128	3,046,983
2022-04-18	8.390	8.400	8.190	8.330	7.993	3,637,955
2022-04-15	8.810	8.810	8.400	8.400	8.060	5,368,453
2022-04-14	8.700	8.900	8.600	8.820	8.463	2,943,800
2022-04-13	8.880	8.910	8.650	8.660	8.310	4,706,338
2022-04-12	8.730	8.950	8.640	8.950	8.588	4,786,765
2022-04-11	8.990	9.010	8.660	8.690	8.339	4,469,558
2022-04-08	8.950	9.050	8.780	8.920	8.559	3,377,276
2022-04-07	9.110	9.150	8.950	8.950	8.588	3,495,439
2022-04-06	8.880	9.180	8.880	9.150	8.780	4,844,545
2022-04-01	8.790	8.940	8.740	8.920	8.559	5,287,389
2022-03-31	8.640	8.860	8.620	8.850	8.492	3,753,563
2022-03-30	8.630	8.770	8.600	8.690	8.339	2,858,580
2022-03-29	8.620	8.670	8.530	8.610	8.262	2,505,017
2022-03-28	8.410	8.710	8.360	8.600	8.252	2,871,419
2022-03-25	8.510	8.600	8.430	8.520	8.176	1,997,300
2022-03-24	8.520	8.570	8.460	8.470	8.128	2,570,299
2022-03-23	8.600	8.720	8.590	8.620	8.271	2,118,314
2022-03-22	8.630	8.710	8.550	8.610	8.262	2,122,464
2022-03-21	8.750	8.750	8.540	8.620	8.271	3,265,576
2022-03-18	8.380	8.740	8.300	8.660	8.310	5,023,587
2022-03-17	8.390	8.540	8.340	8.380	8.041	3,203,102
2022-03-16	8.260	8.410	7.990	8.390	8.051	4,560,154
2022-03-15	8.790	8.870	8.100	8.150	7.820	8,122,481
2022-03-14	9.170	9.230	8.910	8.920	8.559	4,833,900
2022-03-11	8.990	9.200	8.760	9.170	8.799	6,218,581
2022-03-10	9.080	9.240	8.970	9.030	8.665	6,820,274
2022-03-09	8.740	9.170	8.440	8.900	8.540	8,009,061
2022-03-08	8.910	8.930	8.560	8.740	8.387	4,878,500
2022-03-07	9.060	9.060	8.860	8.910	8.550	3,954,505
2022-03-04	8.960	9.070	8.880	9.060	8.694	4,501,016
2022-03-03	9.010	9.080	8.920	8.980	8.617	3,884,357
2022-03-02	8.710	9.050	8.700	8.980	8.617	3,913,713
2022-03-01	8.660	8.860	8.660	8.820	8.463	2,354,022
2022-02-28	8.870	8.870	8.570	8.700	8.348	2,592,087
2022-02-25	8.690	8.990	8.640	8.770	8.415	5,831,752
2022-02-24	8.960	9.010	8.440	8.570	8.223	7,826,575
2022-02-23	8.910	9.070	8.830	8.990	8.627	4,261,360
2022-02-22	9.020	9.030	8.790	8.860	8.502	5,387,611
2022-02-21	8.870	9.080	8.860	9.080	8.713	6,292,320
2022-02-18	8.820	8.930	8.810	8.900	8.540	4,232,503
2022-02-17	9.100	9.160	8.860	8.890	8.531	6,362,707
2022-02-16	9.100	9.160	9.010	9.120	8.751	5,751,281
2022-02-15	9.250	9.260	8.990	9.110	8.742	7,713,348
2022-02-14	9.240	9.430	9.150	9.210	8.838	10,590,926
2022-02-11	9.720	9.730	9.220	9.310	8.934	20,281,071
2022-02-10	8.630	9.490	8.590	9.490	9.106	13,617,424
2022-02-09	8.470	8.650	8.450	8.630	8.281	2,259,200
2022-02-08	8.370	8.510	8.320	8.500	8.156	2,726,985
2022-02-07	8.310	8.400	8.190	8.390	8.051	3,170,543

← NewerPage 19 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.