China Science Publishing & Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.