China Science Publishing & Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.790 | 8.010 | 7.790 | 7.880 | 7.561 | 2,726,133 |
| 2021-11-04 | 7.820 | 7.830 | 7.760 | 7.820 | 7.504 | 1,564,663 |
| 2021-11-03 | 7.690 | 7.810 | 7.690 | 7.800 | 7.485 | 1,993,860 |
| 2021-11-02 | 7.840 | 7.870 | 7.650 | 7.720 | 7.408 | 4,042,747 |
| 2021-11-01 | 8.120 | 8.200 | 7.830 | 7.850 | 7.533 | 7,233,266 |
| 2021-10-29 | 8.110 | 8.250 | 8.030 | 8.230 | 7.897 | 1,916,276 |
| 2021-10-28 | 7.980 | 8.180 | 7.980 | 8.110 | 7.782 | 2,178,161 |
| 2021-10-27 | 8.200 | 8.220 | 8.000 | 8.080 | 7.753 | 2,619,300 |
| 2021-10-26 | 8.320 | 8.380 | 8.190 | 8.210 | 7.878 | 1,733,826 |
| 2021-10-25 | 8.320 | 8.380 | 8.200 | 8.310 | 7.974 | 1,801,200 |
| 2021-10-22 | 8.620 | 8.620 | 8.320 | 8.330 | 7.993 | 2,819,132 |
| 2021-10-21 | 8.500 | 8.640 | 8.490 | 8.600 | 8.252 | 2,300,654 |
| 2021-10-20 | 8.520 | 8.680 | 8.500 | 8.530 | 8.185 | 2,332,100 |
| 2021-10-19 | 8.470 | 8.580 | 8.460 | 8.510 | 8.166 | 1,342,058 |
| 2021-10-18 | 8.470 | 8.580 | 8.470 | 8.550 | 8.204 | 1,453,114 |
| 2021-10-15 | 8.600 | 8.650 | 8.510 | 8.510 | 8.166 | 1,417,073 |
| 2021-10-14 | 8.650 | 8.690 | 8.500 | 8.630 | 8.281 | 1,615,200 |
← NewerPage 21 of 21 · 1,217 trading days
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.