China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.190	8.300	8.060	8.260	7.926	2,010,259
2022-01-27	8.460	8.460	8.130	8.130	7.801	2,706,451
2022-01-26	8.150	8.460	8.150	8.420	8.080	3,853,978
2022-01-25	8.610	8.630	8.130	8.130	7.801	3,293,800
2022-01-24	8.660	8.720	8.530	8.610	8.262	2,312,100
2022-01-21	8.660	8.830	8.640	8.700	8.348	2,691,246
2022-01-20	8.990	9.000	8.640	8.670	8.319	4,340,409
2022-01-19	8.850	9.050	8.750	9.020	8.655	3,146,904
2022-01-18	8.990	9.060	8.780	8.820	8.463	3,313,535
2022-01-17	8.830	9.050	8.830	8.990	8.627	4,317,600
2022-01-14	8.830	8.980	8.750	8.790	8.435	3,449,186
2022-01-13	8.950	9.080	8.830	8.830	8.473	3,346,940
2022-01-12	8.940	8.990	8.850	8.940	8.579	2,443,012
2022-01-11	8.920	9.050	8.880	8.940	8.579	3,067,750
2022-01-10	8.780	8.980	8.680	8.950	8.588	3,910,254
2022-01-07	8.960	9.120	8.750	8.800	8.444	6,614,833
2022-01-06	8.940	9.010	8.840	8.920	8.559	4,528,621
2022-01-05	9.030	9.170	8.860	8.970	8.607	4,163,840
2022-01-04	8.810	9.080	8.810	9.050	8.684	5,322,011
2021-12-31	8.830	8.880	8.700	8.820	8.463	3,449,964
2021-12-30	8.440	8.860	8.440	8.850	8.492	5,675,004
2021-12-29	8.640	8.640	8.440	8.460	8.118	2,064,136
2021-12-28	8.690	8.730	8.560	8.610	8.262	1,765,500
2021-12-27	8.690	8.730	8.450	8.690	8.339	2,638,418
2021-12-24	8.590	8.730	8.510	8.660	8.310	2,934,068
2021-12-23	8.680	8.760	8.520	8.590	8.243	3,099,600
2021-12-22	8.600	8.770	8.580	8.690	8.339	3,888,137
2021-12-21	8.420	8.620	8.360	8.560	8.214	3,637,300
2021-12-20	8.440	8.490	8.380	8.400	8.060	4,071,657
2021-12-17	8.580	8.640	8.440	8.450	8.108	4,368,681
2021-12-16	8.510	8.680	8.410	8.580	8.233	6,702,244
2021-12-15	8.410	8.560	8.360	8.520	8.176	4,664,763
2021-12-14	8.250	8.510	8.220	8.450	8.108	5,934,202
2021-12-13	8.180	8.310	8.160	8.250	7.916	2,751,880
2021-12-10	8.190	8.260	8.130	8.200	7.868	2,373,000
2021-12-09	8.160	8.260	8.130	8.180	7.849	2,241,492
2021-12-08	8.130	8.160	8.060	8.150	7.820	1,738,400
2021-12-07	8.110	8.170	8.010	8.140	7.811	1,974,785
2021-12-06	8.150	8.170	8.070	8.090	7.763	2,142,479
2021-12-03	8.150	8.180	8.070	8.130	7.801	1,703,700
2021-12-02	8.050	8.160	8.040	8.090	7.763	1,570,719
2021-12-01	7.970	8.090	7.930	8.090	7.763	1,936,128
2021-11-30	7.910	8.000	7.910	7.960	7.638	1,370,500
2021-11-29	7.900	7.950	7.880	7.900	7.581	1,521,900
2021-11-26	8.090	8.090	8.000	8.010	7.686	1,728,192
2021-11-25	8.160	8.170	8.060	8.070	7.744	1,428,677
2021-11-24	8.150	8.210	8.100	8.160	7.830	1,667,500
2021-11-23	8.160	8.200	8.130	8.170	7.840	1,894,000
2021-11-22	8.200	8.240	8.140	8.160	7.830	1,802,555
2021-11-19	8.070	8.290	8.070	8.260	7.926	1,875,903
2021-11-18	8.150	8.170	8.060	8.120	7.792	2,281,199
2021-11-17	8.120	8.220	8.040	8.130	7.801	5,005,631
2021-11-16	8.140	8.160	8.050	8.120	7.792	2,450,100
2021-11-15	8.050	8.180	8.010	8.110	7.782	2,457,400
2021-11-12	8.080	8.080	7.970	8.060	7.734	1,907,700
2021-11-11	7.990	8.070	7.950	8.050	7.725	3,211,400
2021-11-10	7.930	8.020	7.900	8.010	7.686	1,821,535
2021-11-09	7.900	8.020	7.890	7.970	7.648	2,222,989
2021-11-08	7.910	7.990	7.810	7.940	7.619	1,894,500
2021-11-05	7.790	8.010	7.790	7.880	7.561	2,726,133

← NewerPage 20 of 21 · 1,216 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.