C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.690	10.870	10.690	10.820	10.600	7,859,719
2023-10-27	10.730	10.900	10.540	10.790	10.571	11,844,852
2023-10-26	10.200	10.810	10.150	10.620	10.404	15,751,045
2023-10-25	10.060	10.230	10.050	10.210	10.003	5,145,975
2023-10-24	10.060	10.080	9.820	10.020	9.816	4,527,097
2023-10-23	10.280	10.310	9.960	9.980	9.777	4,967,800
2023-10-20	10.230	10.320	10.200	10.320	10.110	3,989,214
2023-10-19	10.290	10.430	10.230	10.250	10.042	3,466,466
2023-10-18	10.510	10.550	10.320	10.320	10.110	3,825,744
2023-10-17	10.260	10.590	10.190	10.570	10.355	8,373,219
2023-10-16	10.370	10.430	10.230	10.260	10.052	4,625,200
2023-10-13	10.450	10.540	10.330	10.370	10.159	5,808,275
2023-10-12	10.650	10.660	10.480	10.510	10.296	4,741,200
2023-10-11	10.390	10.700	10.310	10.600	10.385	11,223,370
2023-10-10	10.260	10.420	10.220	10.410	10.199	6,616,111
2023-10-09	10.220	10.280	10.060	10.260	10.052	5,866,470
2023-09-28	10.170	10.310	10.130	10.250	10.042	7,238,352
2023-09-27	10.160	10.260	10.130	10.160	9.954	5,009,415
2023-09-26	10.180	10.270	10.150	10.150	9.944	2,766,077
2023-09-25	10.270	10.310	10.180	10.190	9.983	4,092,723
2023-09-22	10.100	10.270	10.070	10.260	10.052	5,461,102
2023-09-21	10.190	10.190	10.030	10.090	9.885	4,333,381
2023-09-20	10.130	10.220	10.080	10.180	9.973	3,210,381
2023-09-19	10.190	10.230	10.100	10.160	9.954	3,343,255
2023-09-18	10.110	10.230	9.990	10.190	9.983	5,202,449
2023-09-15	9.980	10.220	9.970	10.120	9.914	7,138,170
2023-09-14	10.070	10.080	9.910	9.970	9.767	7,015,879
2023-09-13	10.160	10.200	10.020	10.070	9.865	4,377,829
2023-09-12	10.170	10.230	10.110	10.160	9.954	3,781,900
2023-09-11	10.160	10.270	10.060	10.180	9.973	5,417,236
2023-09-08	10.170	10.230	10.130	10.150	9.944	2,451,600
2023-09-07	10.360	10.370	10.170	10.180	9.973	3,825,867
2023-09-06	10.350	10.410	10.300	10.350	10.140	2,531,133
2023-09-05	10.440	10.490	10.350	10.390	10.179	3,590,300
2023-09-04	10.420	10.510	10.380	10.490	10.277	4,265,807
2023-09-01	10.350	10.480	10.340	10.370	10.159	3,424,517
2023-08-31	10.400	10.440	10.280	10.310	10.101	2,728,524
2023-08-30	10.390	10.500	10.350	10.360	10.150	3,810,551
2023-08-29	10.200	10.410	10.150	10.350	10.140	5,900,856
2023-08-28	10.460	10.550	10.160	10.180	9.973	8,610,680
2023-08-25	10.150	10.210	10.010	10.040	9.836	4,514,500
2023-08-24	10.070	10.220	9.980	10.180	9.973	7,662,400
2023-08-23	10.250	10.270	10.070	10.090	9.885	5,187,744
2023-08-22	10.410	10.480	10.070	10.220	10.012	9,874,697
2023-08-21	10.600	10.630	10.400	10.400	10.189	6,332,782
2023-08-18	10.790	10.790	10.650	10.650	10.434	4,581,808
2023-08-17	10.650	10.800	10.570	10.760	10.541	4,477,600
2023-08-16	10.720	10.760	10.630	10.680	10.463	3,904,813
2023-08-15	10.650	10.730	10.560	10.700	10.483	3,606,717
2023-08-14	10.520	10.660	10.510	10.640	10.424	4,817,957
2023-08-11	10.860	10.870	10.660	10.680	10.463	4,083,155
2023-08-10	10.830	10.880	10.760	10.860	10.639	2,683,600
2023-08-09	10.820	10.910	10.810	10.840	10.620	5,017,163
2023-08-08	10.850	10.900	10.780	10.840	10.620	3,896,100
2023-08-07	10.880	10.930	10.770	10.870	10.649	6,513,915
2023-08-04	11.080	11.170	10.930	10.950	10.728	7,776,213
2023-08-03	11.020	11.080	10.920	11.050	10.826	5,131,080
2023-08-02	11.030	11.080	10.910	11.070	10.845	6,603,218
2023-08-01	11.040	11.160	10.990	11.030	10.806	6,034,393
2023-07-31	11.150	11.210	11.060	11.080	10.855	8,965,289

← NewerPage 13 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.