China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.840	19.100	18.740	19.050	19.050	2,695,100
2025-10-20	18.850	18.980	18.750	18.820	18.820	3,054,993
2025-10-17	19.150	19.210	18.750	18.790	18.790	3,745,800
2025-10-16	19.260	19.320	19.070	19.160	19.160	2,718,889
2025-10-15	19.170	19.370	19.070	19.280	19.280	2,784,001
2025-10-14	19.470	19.580	19.130	19.180	19.180	4,153,994
2025-10-13	19.220	19.520	18.780	19.390	19.390	5,118,500
2025-10-10	19.670	19.810	19.590	19.680	19.680	3,896,468
2025-10-09	19.620	19.780	19.410	19.690	19.690	5,017,716
2025-09-30	19.600	19.750	19.500	19.540	19.540	3,903,600
2025-09-29	19.560	19.560	19.190	19.470	19.470	3,843,500
2025-09-26	19.920	19.920	19.560	19.560	19.560	4,026,989
2025-09-25	19.900	20.300	19.830	20.050	20.050	4,318,709
2025-09-24	19.680	19.980	19.600	19.980	19.980	4,356,917
2025-09-23	20.080	20.080	19.300	19.730	19.730	6,069,876
2025-09-22	20.170	20.290	19.960	20.090	20.090	4,846,195
2025-09-19	20.190	20.410	20.010	20.270	20.270	5,398,646
2025-09-18	20.680	20.780	20.110	20.260	20.260	7,992,940
2025-09-17	21.160	21.190	20.600	20.700	20.700	8,717,926
2025-09-16	21.130	21.260	20.830	21.250	21.250	6,096,387
2025-09-15	21.250	21.350	20.990	21.110	21.110	6,771,696
2025-09-12	21.680	21.860	21.410	21.450	21.450	9,196,116
2025-09-11	21.030	21.380	20.750	21.370	21.370	7,726,564
2025-09-10	21.150	21.470	21.150	21.190	21.190	6,584,317
2025-09-09	21.710	21.860	21.200	21.360	21.360	7,451,420
2025-09-08	21.190	21.770	21.080	21.730	21.730	12,626,500
2025-09-05	20.660	21.440	20.420	21.220	21.220	9,253,693
2025-09-04	20.900	21.270	20.260	20.640	20.640	10,359,541
2025-09-03	21.760	22.100	20.780	21.110	21.110	16,370,058
2025-09-02	21.460	22.640	21.310	22.130	22.130	24,863,023
2025-09-01	21.350	21.770	21.220	21.590	21.590	19,500,245
2025-08-29	22.090	23.170	21.500	21.530	21.530	33,329,314
2025-08-28	20.660	21.060	20.390	21.060	21.060	11,558,235
2025-08-27	20.850	21.310	20.620	20.650	20.650	17,752,478
2025-08-26	20.650	20.880	20.610	20.660	20.660	7,878,235
2025-08-25	20.960	20.970	20.650	20.750	20.750	11,601,618
2025-08-22	20.600	20.900	20.450	20.880	20.880	11,330,572
2025-08-21	20.380	20.690	20.280	20.590	20.590	11,592,209
2025-08-20	20.250	20.370	20.090	20.330	20.330	6,112,067
2025-08-19	20.250	20.500	20.060	20.300	20.300	7,932,502
2025-08-18	19.990	20.420	19.990	20.250	20.250	10,861,637
2025-08-15	19.810	20.040	19.720	19.990	19.990	6,281,277
2025-08-14	19.920	20.480	19.860	19.950	19.950	9,893,516
2025-08-13	19.850	20.000	19.820	19.900	19.900	4,862,246
2025-08-12	19.930	19.970	19.810	19.860	19.860	3,419,427
2025-08-11	19.810	19.990	19.770	19.920	19.920	4,451,933
2025-08-08	20.050	20.050	19.790	19.860	19.860	4,761,180
2025-08-07	20.030	20.170	19.950	20.090	20.090	4,475,876
2025-08-06	19.970	20.050	19.870	20.030	20.030	4,844,929
2025-08-05	19.970	20.090	19.870	19.970	19.970	3,640,600
2025-08-04	19.990	20.150	19.750	19.980	19.980	4,973,556
2025-08-01	19.890	20.050	19.670	20.010	20.010	5,406,792
2025-07-31	19.860	20.000	19.690	19.730	19.730	4,385,480
2025-07-30	20.060	20.080	19.840	19.930	19.930	4,681,912
2025-07-29	20.110	20.130	19.870	20.060	20.060	4,375,530
2025-07-28	20.130	20.210	19.810	20.200	20.200	5,991,547
2025-07-25	20.080	20.250	19.970	20.130	20.130	7,304,038
2025-07-24	19.730	19.930	19.700	19.930	19.930	4,228,978
2025-07-23	19.720	19.920	19.660	19.750	19.750	4,732,361
2025-07-22	19.860	19.860	19.690	19.740	19.740	4,341,200

← NewerPage 5 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.