China Science Publishing & Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26.210 | 26.950 | 25.720 | 26.240 | 26.240 | 27,460,144 |
| 2026-10-15 | 25.350 | 27.580 | 25.300 | 25.800 | 25.800 | 45,674,338 |
| 2026-10-14 | 23.450 | 26.110 | 23.450 | 26.110 | 26.110 | 36,042,295 |
| 2026-10-13 | 22.560 | 24.450 | 21.900 | 23.740 | 23.740 | 26,044,297 |
| 2026-10-12 | 22.600 | 23.580 | 22.370 | 22.730 | 22.730 | 21,305,042 |
| 2026-10-09 | 21.200 | 22.470 | 20.960 | 22.230 | 22.230 | 12,050,966 |
| 2026-10-08 | 21.620 | 21.640 | 20.590 | 21.150 | 21.150 | 8,881,390 |
| 2026-09-30 | 22.110 | 22.250 | 21.550 | 21.580 | 21.580 | 9,012,160 |
| 2026-09-29 | 21.600 | 22.390 | 21.520 | 22.110 | 22.110 | 17,478,555 |
| 2026-09-28 | 21.160 | 21.840 | 20.760 | 21.650 | 21.650 | 12,974,410 |
| 2026-09-24 | 21.220 | 21.600 | 20.700 | 20.900 | 20.900 | 6,557,500 |
| 2026-09-23 | 21.610 | 21.650 | 21.260 | 21.360 | 21.360 | 8,893,200 |
| 2026-09-22 | 20.870 | 21.990 | 20.800 | 21.660 | 21.660 | 13,627,361 |
| 2026-09-21 | 20.380 | 21.050 | 20.030 | 20.860 | 20.860 | 10,084,975 |
| 2026-09-18 | 20.050 | 20.490 | 20.000 | 20.240 | 20.240 | 7,658,017 |
Page 1 of 1 · 15 trading days
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.