China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	18.130	18.420	17.810	18.000	17.694	13,413,910
2026-07-15	18.230	18.850	17.910	18.130	17.822	15,711,100
2026-07-14	18.050	18.220	17.100	18.060	17.753	13,056,410
2026-07-13	18.470	19.060	17.890	18.030	17.723	18,367,011
2026-07-10	16.900	18.680	16.770	18.680	18.362	13,323,766
2026-07-09	16.800	17.240	16.490	16.980	16.980	7,073,500
2026-07-08	16.750	17.050	16.520	16.800	16.800	6,521,570
2026-07-07	17.730	17.740	16.800	16.830	16.830	7,361,504
2026-07-06	18.000	18.310	17.650	17.770	17.770	7,703,904
2026-07-03	17.370	18.130	17.230	17.810	17.810	10,571,469
2026-07-02	17.940	18.180	17.220	17.230	17.230	9,898,217
2026-07-01	17.310	18.680	17.050	17.720	17.720	11,461,001
2026-06-30	17.410	17.700	17.180	17.310	17.310	6,697,548
2026-06-29	18.090	18.090	17.320	17.360	17.360	6,744,502
2026-06-26	18.550	18.680	17.690	17.890	17.890	8,250,000
2026-06-25	18.980	19.160	18.560	18.750	18.750	6,567,328
2026-06-24	19.480	19.480	18.780	18.970	18.970	7,339,000
2026-06-23	20.000	20.150	19.400	19.480	19.480	7,723,721
2026-06-22	20.290	20.360	19.500	20.280	20.280	11,313,926
2026-06-18	21.200	21.350	20.300	20.390	20.390	10,284,903
2026-06-17	21.000	21.720	20.820	21.220	21.220	6,800,325
2026-06-16	21.460	21.460	20.880	21.190	21.190	6,268,767
2026-06-15	21.740	21.760	21.010	21.500	21.500	7,538,921
2026-06-12	20.900	21.600	20.800	21.540	21.540	8,508,800
2026-06-11	21.900	21.900	20.810	20.890	20.890	6,857,321
2026-06-10	22.010	22.650	21.560	21.910	21.910	6,399,947
2026-06-09	21.670	22.520	21.200	22.270	22.270	9,098,847
2026-06-08	22.370	22.720	21.200	21.520	21.520	8,999,000
2026-06-05	23.600	23.670	22.750	22.870	22.870	6,696,200
2026-06-04	23.800	24.070	23.300	23.500	23.500	8,018,100
2026-06-03	24.500	24.500	23.600	23.820	23.820	12,112,700
2026-06-02	25.220	25.540	24.720	24.800	24.800	9,493,600
2026-06-01	24.780	25.900	24.250	25.230	25.230	11,507,600
2026-05-29	25.610	26.250	24.500	24.690	24.690	10,418,300
2026-05-28	25.460	25.950	24.000	25.610	25.610	15,384,900
2026-05-27	25.720	25.990	25.210	25.500	25.500	9,131,600
2026-05-26	25.960	26.450	25.330	25.700	25.700	8,665,189
2026-05-25	26.460	26.990	25.500	26.150	26.150	10,685,727
2026-05-22	26.310	27.190	25.300	26.090	26.090	14,078,900
2026-05-21	27.170	27.760	25.860	26.060	26.060	13,879,347
2026-05-20	27.510	28.490	26.970	27.170	27.170	15,743,467
2026-05-19	27.920	28.930	27.560	27.850	27.850	14,182,200
2026-05-18	28.220	28.630	27.310	27.600	27.600	16,572,100
2026-05-15	29.000	31.300	27.810	28.210	28.210	27,946,979
2026-05-14	29.230	29.650	28.100	29.160	29.160	16,199,721
2026-05-13	29.000	29.970	28.240	29.260	29.260	17,235,177
2026-05-12	27.810	30.000	27.720	29.400	29.400	30,217,060
2026-05-11	25.010	27.810	24.950	27.810	27.810	19,421,924
2026-05-08	24.930	26.150	24.750	25.280	25.280	14,467,356
2026-05-07	25.490	25.490	24.700	24.920	24.920	11,661,860
2026-05-06	25.390	26.500	25.000	25.530	25.530	15,041,413
2026-04-30	24.480	25.450	24.420	25.380	25.380	14,300,766
2026-04-29	23.020	25.100	23.000	24.690	24.690	19,961,476
2026-04-28	23.210	23.550	22.800	23.020	23.020	10,940,200
2026-04-27	23.030	24.380	22.800	23.350	23.350	11,350,976
2026-04-24	23.580	23.830	22.930	23.150	23.150	11,345,700
2026-04-23	22.550	24.650	22.510	23.840	23.840	21,166,039
2026-04-22	22.130	22.720	21.600	22.550	22.550	12,002,199
2026-04-21	21.980	22.510	21.750	22.230	22.230	11,081,300
2026-04-20	21.510	22.210	21.450	22.080	22.080	9,173,767

← NewerPage 2 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.