China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	21.480	22.350	21.280	21.770	21.770	11,620,355
2026-04-16	21.280	21.550	20.920	21.500	21.500	7,615,382
2026-04-15	21.600	21.790	21.220	21.290	21.290	6,014,000
2026-04-14	21.550	21.880	21.450	21.660	21.660	6,764,093
2026-04-13	21.590	21.800	21.200	21.370	21.370	8,612,200
2026-04-10	22.600	22.640	21.980	22.020	22.020	8,479,200
2026-04-09	22.490	22.700	22.240	22.360	22.360	9,162,171
2026-04-08	22.030	23.180	21.840	22.750	22.750	16,880,339
2026-04-07	21.580	21.790	21.250	21.420	21.420	6,912,600
2026-04-03	22.240	22.330	21.380	21.680	21.680	8,001,668
2026-04-02	22.850	23.000	22.090	22.180	22.180	10,201,863
2026-04-01	23.400	23.710	22.960	23.060	23.060	11,233,797
2026-03-31	23.820	24.140	22.790	22.870	22.870	15,842,360
2026-03-30	23.580	24.920	23.250	23.910	23.910	21,742,542
2026-03-27	24.500	24.500	23.370	23.850	23.850	19,438,939
2026-03-26	25.220	25.360	24.650	24.740	24.740	19,423,652
2026-03-25	24.970	25.940	24.600	25.230	25.230	32,195,632
2026-03-24	22.640	24.270	22.300	24.270	24.270	15,473,496
2026-03-23	23.000	23.400	21.900	22.060	22.060	15,960,722
2026-03-20	24.410	24.820	23.470	23.500	23.500	21,787,806
2026-03-19	23.130	25.660	22.680	24.300	24.300	36,961,543
2026-03-18	23.430	24.400	23.210	23.340	23.340	20,373,977
2026-03-17	23.490	24.500	23.310	23.360	23.360	21,744,121
2026-03-16	23.220	24.090	22.610	23.430	23.430	18,652,964
2026-03-13	23.040	23.820	22.840	23.160	23.160	30,595,660
2026-03-12	21.560	23.790	21.360	23.430	23.430	41,790,523
2026-03-11	19.890	21.670	19.890	21.670	21.670	17,178,452
2026-03-10	19.240	19.750	19.120	19.700	19.700	8,471,219
2026-03-09	19.040	19.130	18.530	19.080	19.080	7,370,100
2026-03-06	19.410	19.780	19.270	19.350	19.350	6,353,900
2026-03-05	19.960	20.060	19.400	19.530	19.530	6,309,711
2026-03-04	20.160	20.560	19.540	19.620	19.620	8,188,900
2026-03-03	21.550	21.750	20.350	20.450	20.450	9,980,756
2026-03-02	21.700	22.000	21.410	21.660	21.660	9,395,100
2026-02-27	22.050	22.770	22.050	22.290	22.290	11,033,559
2026-02-26	22.760	23.090	22.040	22.120	22.120	15,694,400
2026-02-25	22.440	23.460	22.210	22.870	22.870	22,978,698
2026-02-24	22.290	22.990	22.190	22.660	22.660	21,441,499
2026-02-13	21.940	22.880	21.940	22.180	22.180	14,516,339
2026-02-12	22.260	22.360	21.650	22.130	22.130	14,130,906
2026-02-11	21.830	22.750	21.380	22.150	22.150	24,035,597
2026-02-10	21.760	22.610	21.500	22.070	22.070	28,958,812
2026-02-09	20.450	21.470	20.450	21.320	21.320	15,276,832
2026-02-06	20.450	20.550	20.050	20.140	20.140	7,426,600
2026-02-05	20.310	21.040	20.250	20.610	20.610	7,971,328
2026-02-04	21.000	21.050	20.330	20.500	20.500	10,549,202
2026-02-03	20.860	21.240	20.720	21.160	21.160	10,355,196
2026-02-02	21.050	21.530	20.680	20.690	20.690	13,978,619
2026-01-30	20.900	21.350	20.530	21.030	21.030	12,503,166
2026-01-29	20.350	21.800	20.260	21.080	21.080	24,022,050
2026-01-28	20.360	21.360	20.220	20.500	20.500	16,061,946
2026-01-27	20.480	20.720	19.970	20.400	20.400	9,209,322
2026-01-26	21.100	21.220	20.210	20.470	20.470	13,200,830
2026-01-23	20.700	21.350	20.640	21.100	21.100	12,434,200
2026-01-22	20.550	21.050	20.360	20.690	20.690	11,716,412
2026-01-21	20.690	21.190	20.270	20.450	20.450	16,576,778
2026-01-20	20.840	21.210	20.340	21.050	21.050	19,034,955
2026-01-19	20.830	21.460	20.640	20.690	20.690	18,179,223
2026-01-16	23.220	23.490	21.540	21.540	21.540	31,386,401
2026-01-15	23.440	24.980	22.300	23.930	23.930	46,334,980

← NewerPage 3 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.