C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.660	8.660	8.340	8.570	8.396	7,908,320
2024-01-22	9.160	9.160	8.630	8.710	8.533	7,176,159
2024-01-19	9.100	9.270	9.050	9.170	8.984	4,589,782
2024-01-18	9.180	9.200	8.880	9.120	8.935	7,638,762
2024-01-17	9.400	9.450	9.210	9.210	9.023	4,086,614
2024-01-16	9.490	9.490	9.310	9.430	9.238	3,463,914
2024-01-15	9.450	9.490	9.370	9.460	9.268	2,715,600
2024-01-12	9.430	9.550	9.420	9.450	9.258	3,610,560
2024-01-11	9.370	9.490	9.350	9.450	9.258	3,905,000
2024-01-10	9.270	9.470	9.180	9.400	9.209	5,111,398
2024-01-09	9.280	9.340	9.180	9.270	9.082	4,503,990
2024-01-08	9.420	9.460	9.300	9.300	9.111	5,237,600
2024-01-05	9.600	9.660	9.450	9.490	9.297	5,194,533
2024-01-04	9.700	9.710	9.520	9.600	9.405	5,320,005
2024-01-03	9.650	9.730	9.640	9.690	9.493	5,840,114
2024-01-02	10.000	10.010	9.700	9.700	9.503	11,869,470
2023-12-29	10.000	10.060	9.960	10.000	9.797	3,873,723
2023-12-28	9.760	10.050	9.700	10.000	9.797	4,981,838
2023-12-27	9.870	9.910	9.700	9.760	9.562	5,174,976
2023-12-26	9.960	10.000	9.830	9.870	9.669	3,571,700
2023-12-25	10.000	10.030	9.910	9.970	9.767	3,125,900
2023-12-22	10.060	10.080	9.910	10.000	9.797	3,731,400
2023-12-21	9.970	10.080	9.880	10.050	9.846	4,188,716
2023-12-20	10.160	10.170	9.980	9.980	9.777	4,202,493
2023-12-19	10.150	10.200	10.080	10.140	9.934	3,364,365
2023-12-18	10.340	10.390	10.100	10.150	9.944	3,930,261
2023-12-15	10.470	10.540	10.340	10.350	10.140	4,049,452
2023-12-14	10.530	10.580	10.430	10.450	10.238	2,746,721
2023-12-13	10.600	10.620	10.440	10.450	10.238	2,618,290
2023-12-12	10.540	10.670	10.400	10.610	10.394	3,459,552
2023-12-11	10.330	10.540	10.190	10.510	10.296	5,072,774
2023-12-08	10.460	10.510	10.340	10.370	10.159	3,806,823
2023-12-07	10.560	10.580	10.330	10.500	10.287	4,391,100
2023-12-06	10.510	10.630	10.410	10.560	10.345	3,487,505
2023-12-05	10.580	10.670	10.520	10.530	10.316	4,225,774
2023-12-04	10.680	10.700	10.560	10.590	10.375	4,119,710
2023-12-01	10.790	10.800	10.600	10.670	10.453	3,941,920
2023-11-30	10.730	10.800	10.680	10.740	10.522	3,483,800
2023-11-29	10.820	10.840	10.720	10.740	10.522	2,432,500
2023-11-28	10.650	10.820	10.590	10.800	10.581	4,939,694
2023-11-27	10.800	10.850	10.640	10.680	10.463	5,079,700
2023-11-24	10.940	10.940	10.780	10.870	10.649	3,492,355
2023-11-23	10.790	10.950	10.730	10.920	10.698	3,884,802
2023-11-22	10.900	10.950	10.800	10.800	10.581	3,224,264
2023-11-21	10.850	11.020	10.830	10.930	10.708	6,208,094
2023-11-20	10.700	10.840	10.620	10.830	10.610	5,412,840
2023-11-17	10.680	10.730	10.630	10.660	10.443	2,950,650
2023-11-16	10.700	10.760	10.630	10.700	10.483	2,917,354
2023-11-15	10.810	10.820	10.680	10.720	10.502	3,466,428
2023-11-14	10.670	10.790	10.650	10.720	10.502	4,026,134
2023-11-13	10.780	10.830	10.590	10.710	10.492	4,145,611
2023-11-10	10.750	10.820	10.680	10.800	10.581	3,740,495
2023-11-09	10.730	10.790	10.710	10.750	10.532	3,156,096
2023-11-08	10.770	10.840	10.710	10.750	10.532	3,669,618
2023-11-07	10.840	10.880	10.770	10.780	10.561	3,365,339
2023-11-06	10.850	10.950	10.810	10.880	10.659	5,350,150
2023-11-03	10.780	10.860	10.770	10.790	10.571	4,595,600
2023-11-02	10.840	10.880	10.700	10.710	10.492	4,683,299
2023-11-01	10.900	10.900	10.730	10.850	10.630	4,190,700
2023-10-31	10.770	10.930	10.740	10.860	10.639	5,486,031

← NewerPage 12 of 21 · 1,212 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.