China Science Publishing & Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	19.400	19.750	19.270	19.590	19.590	3,156,468
2025-01-16	19.800	20.280	19.440	19.590	19.590	5,544,733
2025-01-15	19.670	19.890	19.540	19.780	19.780	5,784,178
2025-01-14	18.990	19.700	18.910	19.670	19.670	6,727,100
2025-01-13	18.470	18.790	18.150	18.730	18.730	3,577,800
2025-01-10	19.120	19.380	18.600	18.600	18.600	4,733,300
2025-01-09	19.000	19.360	18.970	19.220	19.220	5,097,179
2025-01-08	19.040	19.300	18.760	19.190	19.190	7,517,600
2025-01-07	18.870	19.070	18.690	19.040	19.040	4,541,600
2025-01-06	18.840	19.220	18.510	18.870	18.870	5,477,800
2025-01-03	19.990	20.060	18.780	18.870	18.870	7,070,585
2025-01-02	20.340	20.600	19.490	19.750	19.750	7,045,383
2024-12-31	21.770	21.800	20.300	20.380	20.380	9,615,665
2024-12-30	21.880	21.970	21.420	21.470	21.470	6,401,900
2024-12-27	22.170	22.430	21.830	21.910	21.910	6,296,229
2024-12-26	21.940	22.280	21.940	22.170	22.170	4,592,500
2024-12-25	22.180	22.440	21.540	21.920	21.920	7,215,105
2024-12-24	22.410	22.550	21.960	22.420	22.420	5,748,200
2024-12-23	23.440	23.520	22.290	22.410	22.410	11,420,664
2024-12-20	23.580	23.930	23.510	23.620	23.620	6,507,495
2024-12-19	23.010	23.850	22.860	23.780	23.780	9,533,132
2024-12-18	23.740	24.350	23.100	23.560	23.560	9,706,874
2024-12-17	25.000	25.100	23.390	23.470	23.470	15,804,740
2024-12-16	24.650	25.500	23.890	25.390	25.390	24,740,533
2024-12-13	24.200	25.250	24.120	24.810	24.810	19,148,704
2024-12-12	24.540	24.640	24.000	24.400	24.400	11,443,800
2024-12-11	24.380	24.990	24.100	24.520	24.520	11,441,485
2024-12-10	25.480	25.580	24.390	24.470	24.470	20,529,156
2024-12-09	25.020	25.250	24.000	24.790	24.790	28,449,389
2024-12-06	23.290	24.600	23.170	24.340	24.340	22,274,485
2024-12-05	22.750	23.400	22.620	23.310	23.310	9,287,300
2024-12-04	23.510	23.590	22.730	22.860	22.860	11,664,568
2024-12-03	23.800	24.030	23.250	23.760	23.760	15,928,100
2024-12-02	23.000	23.880	22.760	23.790	23.790	16,319,489
2024-11-29	22.670	23.350	22.300	22.910	22.910	12,252,183
2024-11-28	23.470	23.760	22.830	22.840	22.840	11,444,215
2024-11-27	22.240	23.290	21.810	23.280	23.280	12,329,492
2024-11-26	22.500	23.600	22.250	22.650	22.650	13,611,215
2024-11-25	22.880	23.200	21.980	22.500	22.500	14,630,772
2024-11-22	23.680	24.550	22.900	23.000	23.000	17,506,800
2024-11-21	24.000	24.410	23.580	23.790	23.790	13,730,100
2024-11-20	23.620	24.700	23.450	24.320	24.320	18,536,622
2024-11-19	23.310	23.820	22.550	23.640	23.640	20,142,915
2024-11-18	24.600	24.860	22.760	23.770	23.770	26,133,435
2024-11-15	23.960	25.880	23.960	24.870	24.870	31,563,017
2024-11-14	26.020	26.560	24.270	24.280	24.280	36,363,325
2024-11-13	25.240	27.710	24.930	26.970	26.970	46,912,983
2024-11-12	27.660	27.660	25.200	25.480	25.480	54,160,755
2024-11-11	23.440	25.770	23.110	25.770	25.770	16,640,088
2024-11-08	22.900	24.740	22.600	23.430	23.430	34,556,934
2024-11-07	21.890	22.570	21.600	22.500	22.500	16,962,300
2024-11-06	21.800	22.160	21.420	21.920	21.920	15,651,078
2024-11-05	21.050	21.730	20.780	21.620	21.620	12,547,400
2024-11-04	20.320	21.060	20.250	21.050	21.050	7,763,946
2024-11-01	21.110	21.180	20.270	20.320	20.320	10,411,746
2024-10-31	21.000	21.600	20.610	21.310	21.310	12,059,140
2024-10-30	21.400	21.580	20.870	21.090	21.090	11,664,500
2024-10-29	23.060	23.060	21.600	21.640	21.640	19,699,055
2024-10-28	21.080	22.020	21.080	22.000	22.000	15,904,835
2024-10-25	21.100	21.500	21.050	21.290	21.290	9,781,335

← NewerPage 8 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.