China Science Publishing & Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 21.240 | 21.350 | 20.880 | 21.100 | 21.100 | 9,657,100 |
| 2024-10-23 | 21.870 | 21.870 | 21.290 | 21.500 | 21.500 | 21,541,945 |
| 2024-10-22 | 21.560 | 23.140 | 21.080 | 22.300 | 22.300 | 33,835,495 |
| 2024-10-21 | 20.300 | 22.240 | 20.300 | 21.610 | 21.610 | 35,210,333 |
| 2024-10-18 | 19.900 | 20.610 | 19.500 | 20.220 | 20.220 | 14,488,221 |
| 2024-10-17 | 20.260 | 20.300 | 19.710 | 19.740 | 19.740 | 9,516,691 |
| 2024-10-16 | 19.210 | 20.300 | 19.120 | 19.960 | 19.960 | 11,135,280 |
| 2024-10-15 | 20.090 | 20.580 | 19.690 | 19.700 | 19.700 | 12,357,027 |
| 2024-10-14 | 19.980 | 20.620 | 19.440 | 20.410 | 20.410 | 16,026,794 |
| 2024-10-11 | 21.660 | 22.000 | 20.460 | 20.460 | 20.460 | 23,263,210 |
| 2024-10-10 | 22.070 | 23.160 | 21.340 | 22.730 | 22.730 | 35,181,156 |
| 2024-10-09 | 23.200 | 23.200 | 21.050 | 21.050 | 21.050 | 19,000,259 |
| 2024-10-08 | 23.540 | 23.540 | 21.800 | 23.390 | 23.390 | 25,497,086 |
| 2024-09-30 | 21.190 | 21.550 | 20.150 | 21.400 | 21.400 | 20,998,227 |
| 2024-09-27 | 18.540 | 19.860 | 18.540 | 19.590 | 19.590 | 7,837,235 |
| 2024-09-26 | 17.740 | 18.380 | 17.650 | 18.370 | 18.370 | 7,632,614 |
| 2024-09-25 | 17.450 | 18.390 | 17.450 | 17.760 | 17.760 | 10,103,200 |
| 2024-09-24 | 16.850 | 17.420 | 16.660 | 17.410 | 17.410 | 7,566,119 |
| 2024-09-23 | 16.790 | 17.140 | 16.690 | 16.790 | 16.790 | 3,150,058 |
| 2024-09-20 | 16.870 | 16.990 | 16.710 | 16.790 | 16.790 | 2,181,318 |
| 2024-09-19 | 16.790 | 17.100 | 16.600 | 16.900 | 16.900 | 2,870,702 |
| 2024-09-18 | 16.790 | 16.930 | 16.430 | 16.730 | 16.730 | 2,399,200 |
| 2024-09-13 | 17.180 | 17.300 | 16.790 | 16.800 | 16.800 | 3,292,616 |
| 2024-09-12 | 17.070 | 17.390 | 17.010 | 17.200 | 17.200 | 3,938,300 |
| 2024-09-11 | 17.040 | 17.250 | 16.930 | 17.120 | 17.120 | 3,077,349 |
| 2024-09-10 | 16.810 | 17.300 | 16.580 | 17.140 | 17.140 | 4,623,305 |
| 2024-09-09 | 16.710 | 16.950 | 16.510 | 16.760 | 16.760 | 2,696,000 |
| 2024-09-06 | 17.040 | 17.180 | 16.800 | 16.840 | 16.840 | 2,991,530 |
| 2024-09-05 | 16.850 | 17.230 | 16.840 | 17.160 | 17.160 | 4,523,374 |
| 2024-09-04 | 16.600 | 16.940 | 16.600 | 16.840 | 16.840 | 2,973,500 |
| 2024-09-03 | 16.940 | 16.970 | 16.670 | 16.800 | 16.800 | 3,131,400 |
| 2024-09-02 | 17.160 | 17.190 | 16.680 | 16.680 | 16.680 | 3,728,100 |
| 2024-08-30 | 16.570 | 17.280 | 16.520 | 17.090 | 17.090 | 5,984,400 |
| 2024-08-29 | 16.040 | 16.650 | 16.000 | 16.570 | 16.570 | 4,363,436 |
| 2024-08-28 | 15.850 | 16.200 | 15.670 | 16.140 | 16.140 | 3,933,445 |
| 2024-08-27 | 16.220 | 16.380 | 15.880 | 15.890 | 15.890 | 3,092,546 |
| 2024-08-26 | 16.360 | 16.480 | 16.110 | 16.290 | 16.290 | 2,908,736 |
| 2024-08-23 | 16.480 | 16.540 | 16.100 | 16.360 | 16.360 | 3,315,878 |
| 2024-08-22 | 17.220 | 17.220 | 16.460 | 16.480 | 16.480 | 4,839,130 |
| 2024-08-21 | 17.490 | 17.680 | 17.100 | 17.120 | 17.120 | 4,188,300 |
| 2024-08-20 | 17.600 | 17.950 | 17.350 | 17.490 | 17.490 | 4,963,900 |
| 2024-08-19 | 17.660 | 17.990 | 17.600 | 17.600 | 17.600 | 2,937,300 |
| 2024-08-16 | 17.950 | 18.040 | 17.630 | 17.660 | 17.660 | 3,234,800 |
| 2024-08-15 | 17.490 | 18.130 | 17.310 | 17.870 | 17.870 | 5,308,700 |
| 2024-08-14 | 17.420 | 17.750 | 17.340 | 17.580 | 17.580 | 3,673,076 |
| 2024-08-13 | 17.480 | 17.640 | 17.240 | 17.430 | 17.430 | 2,765,343 |
| 2024-08-12 | 17.530 | 17.780 | 17.140 | 17.570 | 17.570 | 4,220,700 |
| 2024-08-09 | 18.060 | 18.110 | 17.550 | 17.570 | 17.570 | 4,980,400 |
| 2024-08-08 | 18.080 | 18.200 | 17.570 | 18.050 | 18.050 | 5,567,800 |
| 2024-08-07 | 18.000 | 18.360 | 17.830 | 18.130 | 18.130 | 6,144,600 |
| 2024-08-06 | 17.770 | 18.060 | 17.700 | 18.050 | 18.050 | 5,114,748 |
| 2024-08-05 | 17.840 | 18.390 | 17.590 | 17.590 | 17.590 | 6,394,300 |
| 2024-08-02 | 17.960 | 18.380 | 17.900 | 17.940 | 17.940 | 5,570,671 |
| 2024-08-01 | 18.060 | 18.290 | 17.940 | 18.120 | 18.120 | 5,842,900 |
| 2024-07-31 | 17.330 | 18.100 | 17.240 | 18.100 | 18.100 | 7,849,906 |
| 2024-07-30 | 17.300 | 17.510 | 17.120 | 17.330 | 17.330 | 2,982,846 |
| 2024-07-29 | 17.420 | 17.530 | 17.150 | 17.390 | 17.390 | 3,302,300 |
| 2024-07-26 | 17.300 | 17.540 | 17.170 | 17.400 | 17.400 | 3,692,307 |
| 2024-07-25 | 16.900 | 17.550 | 16.840 | 17.380 | 17.380 | 4,666,700 |
| 2024-07-24 | 17.430 | 17.630 | 17.000 | 17.010 | 17.010 | 4,264,000 |
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.