C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	8.590	8.930	8.590	8.860	8.680	15,230,924
2024-04-26	8.590	8.650	8.550	8.640	8.464	9,007,619
2024-04-25	8.540	8.610	8.450	8.570	8.396	10,698,576
2024-04-24	8.300	8.520	8.260	8.520	8.347	10,556,205
2024-04-23	8.200	8.350	8.120	8.310	8.141	10,656,731
2024-04-22	8.020	8.250	7.980	8.190	8.024	9,936,332
2024-04-19	8.160	8.170	7.990	8.050	7.886	6,965,238
2024-04-18	8.110	8.270	8.030	8.190	8.024	8,672,476
2024-04-17	7.900	8.110	7.880	8.110	7.945	8,835,543
2024-04-16	7.970	8.110	7.820	7.830	7.671	10,247,862
2024-04-15	8.040	8.180	7.920	8.010	7.847	8,849,437
2024-04-12	8.180	8.230	8.000	8.040	7.877	9,504,956
2024-04-11	8.250	8.370	8.190	8.200	8.033	7,233,866
2024-04-10	8.460	8.480	8.230	8.310	8.141	6,923,026
2024-04-09	8.350	8.500	8.290	8.480	8.308	7,325,700
2024-04-08	8.520	8.560	8.340	8.350	8.180	8,077,436
2024-04-03	8.510	8.580	8.470	8.550	8.376	5,282,381
2024-04-02	8.500	8.580	8.450	8.530	8.357	6,227,960
2024-04-01	8.450	8.600	8.440	8.510	8.337	8,594,780
2024-03-29	8.310	8.450	8.240	8.450	8.278	2,535,049
2024-03-28	8.290	8.430	8.230	8.300	8.131	6,969,497
2024-03-27	8.400	8.510	8.300	8.300	8.131	6,166,349
2024-03-26	8.500	8.550	8.350	8.420	8.249	8,364,584
2024-03-25	8.660	8.700	8.500	8.510	8.337	9,726,268
2024-03-22	8.820	8.850	8.650	8.700	8.523	9,704,694
2024-03-21	8.930	9.010	8.830	8.860	8.680	6,988,248
2024-03-20	8.970	9.010	8.860	8.960	8.778	7,885,393
2024-03-19	9.050	9.080	8.950	8.950	8.768	11,723,927
2024-03-18	9.140	9.140	8.960	9.110	8.925	9,299,865
2024-03-15	9.020	9.120	8.980	9.120	8.935	6,157,362
2024-03-14	9.150	9.190	9.010	9.050	8.866	5,382,067
2024-03-13	9.210	9.240	9.100	9.150	8.964	6,120,175
2024-03-12	9.180	9.240	9.100	9.220	9.033	6,859,608
2024-03-11	8.900	9.150	8.880	9.150	8.964	8,793,436
2024-03-08	8.970	9.040	8.820	8.930	8.749	6,190,100
2024-03-07	9.100	9.130	8.980	8.980	8.798	4,767,868
2024-03-06	9.050	9.170	8.930	9.060	8.876	5,258,211
2024-03-05	9.110	9.150	9.030	9.060	8.876	6,187,935
2024-03-04	9.200	9.290	9.060	9.140	8.954	7,813,334
2024-03-01	9.330	9.340	9.180	9.230	9.042	6,976,874
2024-02-29	9.030	9.340	9.010	9.330	9.140	8,879,493
2024-02-28	9.240	9.420	9.060	9.060	8.876	9,812,931
2024-02-27	9.140	9.250	9.090	9.240	9.052	6,230,400
2024-02-26	9.150	9.250	9.060	9.160	8.974	7,078,093
2024-02-23	9.140	9.180	9.000	9.150	8.964	7,440,987
2024-02-22	9.150	9.200	9.050	9.150	8.964	5,572,252
2024-02-21	9.080	9.370	8.980	9.120	8.935	8,440,558
2024-02-20	9.210	9.300	9.060	9.130	8.945	5,985,099
2024-02-19	9.560	9.620	9.180	9.260	9.072	12,694,011
2024-02-08	9.360	9.960	9.270	9.510	9.317	20,431,716
2024-02-07	8.480	9.370	8.420	9.360	9.170	21,997,537
2024-02-06	7.690	8.550	7.610	8.520	8.347	13,110,886
2024-02-05	7.920	8.110	7.380	7.770	7.612	10,291,855
2024-02-02	8.170	8.400	7.710	7.910	7.749	9,800,279
2024-02-01	8.200	8.350	8.100	8.130	7.965	5,420,252
2024-01-31	8.490	8.570	8.240	8.260	8.092	4,970,773
2024-01-30	8.740	8.780	8.500	8.520	8.347	3,314,865
2024-01-29	8.920	8.990	8.770	8.800	8.621	4,307,201
2024-01-26	8.970	9.070	8.880	8.890	8.709	4,345,705
2024-01-25	8.780	9.000	8.730	8.970	8.788	5,030,000

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.