China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.910	18.980	18.610	18.930	18.930	4,522,100
2025-04-21	18.220	19.260	18.030	18.920	18.920	7,031,997
2025-04-18	18.180	18.310	17.960	18.260	18.260	2,629,600
2025-04-17	18.380	18.580	18.180	18.210	18.210	2,444,800
2025-04-16	18.590	18.890	18.260	18.460	18.460	3,550,700
2025-04-15	18.560	18.770	18.360	18.560	18.560	2,665,300
2025-04-14	18.840	18.840	18.420	18.450	18.450	2,398,400
2025-04-11	18.300	18.680	18.300	18.390	18.390	3,361,500
2025-04-10	18.800	18.890	18.520	18.590	18.590	5,790,800
2025-04-09	17.130	18.900	16.520	18.520	18.520	7,906,378
2025-04-08	16.660	17.880	16.660	17.410	17.410	5,783,295
2025-04-07	19.150	19.150	17.920	17.920	17.920	4,310,500
2025-04-03	19.590	20.050	19.550	19.910	19.910	2,926,036
2025-04-02	19.680	19.940	19.620	19.790	19.790	1,738,468
2025-04-01	19.740	20.000	19.650	19.660	19.660	2,673,081
2025-03-31	20.010	20.010	19.450	19.750	19.750	3,375,005
2025-03-28	20.060	20.300	19.910	20.120	20.120	3,634,830
2025-03-27	20.020	20.150	19.820	20.060	20.060	2,025,900
2025-03-26	19.930	20.340	19.860	20.020	20.020	2,525,100
2025-03-25	20.060	20.220	19.820	19.930	19.930	3,813,659
2025-03-24	20.190	20.750	19.850	20.350	20.350	6,017,614
2025-03-21	20.400	20.550	20.110	20.190	20.190	3,486,600
2025-03-20	20.520	20.600	20.350	20.400	20.400	2,753,814
2025-03-19	20.750	20.850	20.450	20.490	20.490	3,644,541
2025-03-18	20.940	21.090	20.760	20.840	20.840	4,152,800
2025-03-17	20.940	21.060	20.780	20.950	20.950	3,638,009
2025-03-14	20.520	20.980	20.390	20.940	20.940	4,264,878
2025-03-13	20.800	20.900	20.300	20.510	20.510	4,095,115
2025-03-12	20.890	21.090	20.770	20.900	20.900	4,818,900
2025-03-11	20.400	20.880	20.370	20.670	20.670	3,564,293
2025-03-10	20.900	20.980	20.600	20.740	20.740	4,125,900
2025-03-07	21.470	21.500	20.920	21.050	21.050	4,413,610
2025-03-06	21.070	21.490	20.760	21.420	21.420	7,120,524
2025-03-05	20.820	20.980	20.540	20.680	20.680	3,583,800
2025-03-04	20.320	20.890	20.320	20.860	20.860	3,832,916
2025-03-03	20.560	20.860	20.180	20.550	20.550	5,314,300
2025-02-28	21.600	21.600	20.270	20.310	20.310	7,427,762
2025-02-27	21.790	21.940	21.120	21.570	21.570	7,389,092
2025-02-26	21.940	22.110	21.750	21.920	21.920	7,126,825
2025-02-25	22.180	22.290	21.850	21.940	21.940	7,346,865
2025-02-24	22.730	22.970	22.220	22.450	22.450	9,084,300
2025-02-21	22.060	22.860	21.960	22.720	22.720	13,509,576
2025-02-20	21.950	22.390	21.620	22.070	22.070	8,306,800
2025-02-19	21.460	22.020	21.460	22.000	22.000	7,618,309
2025-02-18	22.530	22.530	21.400	21.460	21.460	12,585,400
2025-02-17	22.120	23.270	21.900	22.750	22.750	18,605,328
2025-02-14	22.600	22.630	21.670	22.230	22.230	17,650,708
2025-02-13	21.820	21.990	21.260	21.650	21.650	9,937,313
2025-02-12	21.250	21.700	21.180	21.600	21.600	8,067,376
2025-02-11	21.420	21.580	21.090	21.430	21.430	7,504,152
2025-02-10	21.000	21.450	21.000	21.420	21.420	10,054,500
2025-02-07	21.330	21.460	20.820	21.110	21.110	13,963,835
2025-02-06	20.480	21.300	20.480	21.290	21.290	8,575,229
2025-02-05	20.170	21.230	20.170	20.840	20.840	8,961,744
2025-01-27	20.400	20.490	20.040	20.040	20.040	4,913,200
2025-01-24	19.630	20.140	19.500	20.070	20.070	5,926,904
2025-01-23	19.750	20.110	19.660	19.690	19.690	5,071,529
2025-01-22	19.970	20.010	19.560	19.670	19.670	4,622,000
2025-01-21	19.600	20.200	19.370	20.150	20.150	6,452,775
2025-01-20	19.780	19.920	19.550	19.630	19.630	3,902,318

← NewerPage 7 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.