C&S Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.710 | 6.880 | 6.650 | 6.810 | 6.723 | 5,162,850 |
| 2024-07-24 | 6.840 | 6.840 | 6.710 | 6.720 | 6.634 | 5,561,840 |
| 2024-07-23 | 7.010 | 7.030 | 6.830 | 6.840 | 6.752 | 4,929,475 |
| 2024-07-22 | 7.080 | 7.100 | 6.980 | 7.030 | 6.940 | 5,440,800 |
| 2024-07-19 | 7.040 | 7.100 | 6.970 | 7.080 | 6.989 | 5,706,500 |
| 2024-07-18 | 6.960 | 7.110 | 6.900 | 7.040 | 6.950 | 7,524,686 |
| 2024-07-17 | 6.920 | 7.060 | 6.860 | 7.010 | 6.920 | 6,852,014 |
| 2024-07-16 | 6.940 | 6.970 | 6.910 | 6.930 | 6.841 | 5,077,725 |
| 2024-07-15 | 7.010 | 7.090 | 6.930 | 7.000 | 6.910 | 5,707,941 |
| 2024-07-12 | 7.060 | 7.120 | 7.030 | 7.100 | 7.009 | 5,792,773 |
| 2024-07-11 | 6.880 | 7.090 | 6.870 | 7.040 | 6.950 | 9,850,725 |
| 2024-07-10 | 6.800 | 6.910 | 6.710 | 6.790 | 6.703 | 6,055,886 |
| 2024-07-09 | 6.740 | 6.830 | 6.620 | 6.810 | 6.723 | 7,428,752 |
| 2024-07-08 | 7.070 | 7.090 | 6.750 | 6.770 | 6.683 | 8,254,200 |
| 2024-07-05 | 6.810 | 6.970 | 6.750 | 6.960 | 6.871 | 6,215,568 |
| 2024-07-04 | 7.030 | 7.050 | 6.800 | 6.820 | 6.732 | 7,795,236 |
| 2024-07-03 | 6.980 | 7.100 | 6.950 | 7.040 | 6.950 | 6,304,575 |
| 2024-07-02 | 7.030 | 7.050 | 6.960 | 6.980 | 6.890 | 6,316,552 |
| 2024-07-01 | 6.880 | 7.010 | 6.840 | 7.010 | 6.920 | 6,261,902 |
| 2024-06-28 | 6.920 | 7.080 | 6.880 | 6.920 | 6.831 | 7,932,593 |
| 2024-06-27 | 7.080 | 7.100 | 6.930 | 6.970 | 6.880 | 6,634,100 |
| 2024-06-26 | 6.850 | 7.120 | 6.850 | 7.110 | 7.019 | 7,370,826 |
| 2024-06-25 | 6.810 | 6.930 | 6.780 | 6.900 | 6.811 | 7,886,175 |
| 2024-06-24 | 6.980 | 6.990 | 6.790 | 6.800 | 6.713 | 9,115,636 |
| 2024-06-21 | 6.940 | 7.050 | 6.920 | 7.020 | 6.930 | 7,036,761 |
| 2024-06-20 | 7.150 | 7.160 | 6.960 | 6.970 | 6.880 | 9,399,000 |
| 2024-06-19 | 7.270 | 7.300 | 7.140 | 7.140 | 7.048 | 8,220,200 |
| 2024-06-18 | 7.280 | 7.340 | 7.230 | 7.260 | 7.167 | 10,803,866 |
| 2024-06-17 | 7.450 | 7.460 | 7.250 | 7.280 | 7.186 | 16,389,956 |
| 2024-06-14 | 7.410 | 7.550 | 7.190 | 7.500 | 7.404 | 25,634,969 |
| 2024-06-13 | 7.480 | 7.500 | 7.360 | 7.420 | 7.325 | 9,971,845 |
| 2024-06-12 | 7.490 | 7.520 | 7.450 | 7.470 | 7.374 | 9,449,035 |
| 2024-06-11 | 7.600 | 7.600 | 7.440 | 7.510 | 7.414 | 9,701,173 |
| 2024-06-07 | 7.530 | 7.590 | 7.450 | 7.550 | 7.453 | 6,765,345 |
| 2024-06-06 | 7.580 | 7.630 | 7.430 | 7.500 | 7.404 | 11,196,019 |
| 2024-06-05 | 7.630 | 7.700 | 7.560 | 7.580 | 7.483 | 7,009,742 |
| 2024-06-04 | 7.670 | 7.730 | 7.550 | 7.630 | 7.532 | 11,290,618 |
| 2024-06-03 | 7.870 | 7.900 | 7.630 | 7.670 | 7.571 | 11,319,396 |
| 2024-05-31 | 7.860 | 7.950 | 7.860 | 7.930 | 7.769 | 6,230,200 |
| 2024-05-30 | 7.850 | 7.910 | 7.800 | 7.860 | 7.700 | 6,027,745 |
| 2024-05-29 | 7.820 | 7.930 | 7.820 | 7.850 | 7.691 | 5,809,000 |
| 2024-05-28 | 7.960 | 7.960 | 7.840 | 7.860 | 7.700 | 8,968,884 |
| 2024-05-27 | 7.930 | 8.000 | 7.820 | 7.970 | 7.808 | 10,608,130 |
| 2024-05-24 | 8.070 | 8.130 | 7.970 | 7.970 | 7.808 | 8,439,600 |
| 2024-05-23 | 8.300 | 8.310 | 8.090 | 8.100 | 7.935 | 9,872,460 |
| 2024-05-22 | 8.550 | 8.600 | 8.300 | 8.330 | 8.161 | 16,796,449 |
| 2024-05-21 | 8.600 | 8.610 | 8.510 | 8.540 | 8.367 | 5,824,350 |
| 2024-05-20 | 8.680 | 8.830 | 8.600 | 8.610 | 8.435 | 9,180,055 |
| 2024-05-17 | 8.630 | 8.710 | 8.510 | 8.670 | 8.494 | 6,304,580 |
| 2024-05-16 | 8.680 | 8.710 | 8.540 | 8.560 | 8.386 | 5,990,777 |
| 2024-05-15 | 8.780 | 8.780 | 8.620 | 8.640 | 8.464 | 6,347,881 |
| 2024-05-14 | 8.610 | 8.840 | 8.600 | 8.750 | 8.572 | 7,337,074 |
| 2024-05-13 | 8.720 | 8.730 | 8.590 | 8.630 | 8.455 | 6,696,842 |
| 2024-05-10 | 8.830 | 8.870 | 8.720 | 8.750 | 8.572 | 6,006,222 |
| 2024-05-09 | 8.750 | 8.910 | 8.730 | 8.810 | 8.631 | 9,019,934 |
| 2024-05-08 | 8.900 | 8.930 | 8.720 | 8.730 | 8.553 | 8,986,563 |
| 2024-05-07 | 8.830 | 8.940 | 8.750 | 8.910 | 8.729 | 9,900,797 |
| 2024-05-06 | 8.970 | 9.070 | 8.820 | 8.880 | 8.700 | 14,162,930 |
| 2024-04-30 | 8.850 | 8.920 | 8.770 | 8.890 | 8.709 | 7,851,573 |
| 2024-04-29 | 8.590 | 8.930 | 8.590 | 8.860 | 8.680 | 15,230,924 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.0410 CNY |
| 2025-09-24 | 0.0630 CNY |
| 2024-06-03 | 0.0600 CNY |
| 2023-06-01 | 0.0620 CNY |
| 2022-05-31 | 0.1000 CNY |
| 2021-06-21 | 0.1000 CNY |
| 2020-06-01 | 0.0750 CNY |
| 2019-06-17 | 0.0230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.