China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.800	19.900	19.720	19.860	19.860	4,145,900
2025-07-18	19.910	20.070	19.850	19.870	19.870	4,947,200
2025-07-17	19.980	20.010	19.800	19.910	19.910	6,988,600
2025-07-16	20.130	21.330	20.090	20.400	20.400	13,594,900
2025-07-15	20.150	20.300	19.850	20.090	20.090	8,576,048
2025-07-14	20.810	20.960	20.000	20.360	20.360	12,124,747
2025-07-11	19.710	21.000	19.500	20.420	20.420	18,892,764
2025-07-10	19.390	19.880	19.310	19.710	19.710	6,306,578
2025-07-09	19.350	19.610	19.310	19.480	19.480	6,108,841
2025-07-08	19.160	19.340	19.080	19.310	19.310	3,142,678
2025-07-07	19.090	19.250	19.020	19.140	19.140	2,067,302
2025-07-04	19.260	19.310	19.060	19.090	19.090	3,137,155
2025-07-03	19.180	19.320	19.120	19.260	19.260	2,783,880
2025-07-02	19.410	19.410	19.080	19.170	19.170	3,105,900
2025-07-01	19.400	19.460	19.200	19.350	19.350	3,564,800
2025-06-30	19.410	19.480	19.340	19.450	19.450	4,092,265
2025-06-27	19.510	19.600	19.340	19.370	19.370	4,610,933
2025-06-26	19.330	19.780	19.240	19.510	19.510	6,570,500
2025-06-25	19.370	19.370	19.120	19.340	19.340	4,934,692
2025-06-24	18.960	19.270	18.950	19.210	19.210	3,913,900
2025-06-23	18.650	19.010	18.510	18.950	18.950	3,095,761
2025-06-20	19.260	19.280	18.770	18.790	18.790	4,233,400
2025-06-19	19.430	19.570	19.100	19.130	19.130	5,165,754
2025-06-18	19.500	19.600	19.340	19.400	19.400	4,078,800
2025-06-17	19.600	19.700	19.400	19.550	19.550	4,198,902
2025-06-16	19.310	19.740	19.260	19.600	19.600	4,796,507
2025-06-13	20.060	20.080	19.450	19.480	19.480	9,629,596
2025-06-12	20.400	20.530	20.080	20.180	20.180	7,656,000
2025-06-11	20.300	20.580	20.180	20.420	20.420	7,633,329
2025-06-10	21.240	21.280	20.020	20.530	20.530	19,029,941
2025-06-09	21.230	21.600	21.000	21.460	21.460	16,789,620
2025-06-06	20.810	21.540	20.450	21.530	21.530	24,528,975
2025-06-05	20.180	20.670	20.180	20.590	20.590	14,161,111
2025-06-04	19.790	20.800	19.510	20.550	20.550	20,758,995
2025-06-03	19.780	20.170	19.710	19.800	19.800	11,063,812
2025-05-30	19.780	20.660	19.580	20.250	20.250	14,976,088
2025-05-29	19.700	19.980	19.300	19.910	19.910	10,969,183
2025-05-28	19.760	20.270	19.560	19.770	19.770	13,959,263
2025-05-27	20.910	20.910	19.790	19.960	19.960	22,216,888
2025-05-26	20.300	20.300	20.300	20.300	20.300	8,247,276
2025-05-23	18.810	18.870	18.450	18.450	18.450	2,733,822
2025-05-22	19.000	19.200	18.790	18.820	18.820	2,706,200
2025-05-21	19.020	19.260	18.920	19.090	19.090	2,919,200
2025-05-20	18.850	19.050	18.750	19.020	19.020	2,708,278
2025-05-19	18.700	18.950	18.540	18.850	18.850	2,485,400
2025-05-16	18.980	18.980	18.670	18.700	18.700	3,251,740
2025-05-15	19.100	19.210	18.770	18.980	18.980	4,206,124
2025-05-14	19.080	19.180	18.810	19.000	19.000	2,740,400
2025-05-13	19.390	19.410	18.960	18.970	18.970	3,038,760
2025-05-12	19.070	19.170	18.940	19.150	19.150	3,216,358
2025-05-09	19.130	19.630	18.910	18.910	18.910	4,585,383
2025-05-08	18.860	19.420	18.790	19.150	19.150	5,186,500
2025-05-07	19.050	19.190	18.760	18.850	18.850	3,367,200
2025-05-06	18.450	18.900	18.450	18.890	18.890	3,709,604
2025-04-30	18.540	18.750	18.410	18.500	18.500	2,411,483
2025-04-29	18.270	18.550	18.180	18.380	18.380	2,133,200
2025-04-28	18.420	18.620	18.200	18.310	18.310	2,384,000
2025-04-25	18.400	18.860	18.320	18.540	18.540	2,974,060
2025-04-24	18.800	18.940	18.450	18.470	18.470	3,379,000
2025-04-23	18.930	19.100	18.830	18.890	18.890	3,798,500

← NewerPage 6 of 21 · 1,215 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.