China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	23.440	24.980	22.300	23.930	23.930	46,334,980
2026-01-14	21.570	24.340	21.570	24.090	24.090	56,900,776
2026-01-13	23.620	23.620	21.950	22.130	22.130	49,412,160
2026-01-12	20.100	21.470	20.040	21.470	21.470	30,306,552
2026-01-09	18.540	19.630	18.510	19.520	19.520	15,390,918
2026-01-08	18.350	18.650	18.280	18.550	18.550	6,208,400
2026-01-07	18.510	18.650	18.330	18.330	18.330	4,495,278
2026-01-06	18.480	18.600	18.400	18.510	18.510	5,671,517
2026-01-05	18.130	18.540	17.880	18.500	18.500	6,990,900
2025-12-31	17.820	18.240	17.780	18.150	18.150	5,917,739
2025-12-30	17.680	17.920	17.680	17.800	17.800	2,741,870
2025-12-29	17.700	17.820	17.630	17.730	17.730	2,468,774
2025-12-26	17.680	17.780	17.600	17.730	17.730	2,409,900
2025-12-25	17.690	17.730	17.600	17.700	17.700	2,305,500
2025-12-24	17.550	17.750	17.460	17.690	17.690	2,175,311
2025-12-23	17.650	17.730	17.490	17.510	17.510	2,324,353
2025-12-22	17.730	17.760	17.640	17.670	17.670	2,726,500
2025-12-19	17.700	17.760	17.580	17.710	17.710	2,381,761
2025-12-18	17.460	17.760	17.460	17.630	17.630	2,744,261
2025-12-17	17.450	17.680	17.330	17.640	17.640	2,504,997
2025-12-16	17.800	17.940	17.450	17.510	17.510	3,493,900
2025-12-15	18.320	18.410	17.830	17.880	17.880	5,513,731
2025-12-12	18.270	18.590	18.270	18.390	18.390	4,936,000
2025-12-11	18.480	18.590	18.300	18.310	18.310	2,888,596
2025-12-10	18.420	18.600	18.240	18.480	18.480	3,294,096
2025-12-09	18.390	18.890	18.250	18.570	18.570	5,347,904
2025-12-08	18.360	18.440	18.310	18.400	18.400	2,534,900
2025-12-05	18.150	18.300	18.050	18.300	18.300	2,080,300
2025-12-04	18.440	18.440	18.060	18.140	18.140	2,874,225
2025-12-03	18.600	18.700	18.330	18.440	18.440	2,921,333
2025-12-02	18.850	18.850	18.560	18.590	18.590	2,376,700
2025-12-01	18.700	18.940	18.650	18.860	18.860	3,704,551
2025-11-28	18.680	18.990	18.610	18.780	18.780	2,629,056
2025-11-27	19.100	19.150	18.680	18.680	18.680	3,748,100
2025-11-26	19.060	19.250	18.850	18.900	18.900	6,002,600
2025-11-25	18.820	19.370	18.700	19.200	19.200	8,994,301
2025-11-24	18.450	18.810	18.230	18.770	18.770	4,973,701
2025-11-21	18.300	18.770	18.220	18.370	18.370	4,664,613
2025-11-20	18.850	18.850	18.560	18.620	18.620	2,824,644
2025-11-19	19.290	19.300	18.660	18.700	18.700	5,592,854
2025-11-18	19.080	19.260	18.900	19.140	19.140	4,321,346
2025-11-17	19.000	19.100	18.840	19.070	19.070	3,203,524
2025-11-14	19.240	19.270	19.010	19.020	19.020	3,712,000
2025-11-13	19.360	19.380	19.180	19.260	19.260	3,487,200
2025-11-12	19.530	19.530	19.240	19.330	19.330	2,720,200
2025-11-11	19.670	19.710	19.450	19.470	19.470	3,747,200
2025-11-10	19.650	19.800	19.580	19.720	19.720	3,728,800
2025-11-07	19.720	19.890	19.580	19.600	19.600	3,289,100
2025-11-06	19.930	19.930	19.700	19.770	19.770	5,346,889
2025-11-05	19.800	20.120	19.750	19.930	19.930	5,413,000
2025-11-04	19.900	20.200	19.710	20.060	20.060	7,140,000
2025-11-03	19.780	20.100	19.670	20.060	20.060	10,740,513
2025-10-31	19.200	19.710	19.110	19.510	19.510	10,190,330
2025-10-30	19.220	19.280	18.970	18.980	18.980	4,143,323
2025-10-29	19.000	19.200	18.980	19.200	19.200	2,913,683
2025-10-28	19.220	19.240	19.070	19.090	19.090	3,106,100
2025-10-27	19.200	19.320	19.130	19.210	19.210	3,856,300
2025-10-24	19.310	19.320	19.200	19.270	19.270	2,635,900
2025-10-23	19.000	19.390	18.960	19.290	19.290	3,728,776
2025-10-22	18.970	19.240	18.920	19.140	19.140	2,551,400

← NewerPage 4 of 21 · 1,213 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.