C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.150	11.210	11.060	11.080	10.855	8,965,289
2023-07-28	10.820	11.180	10.790	11.070	10.845	10,796,937
2023-07-27	10.840	10.950	10.810	10.850	10.630	6,623,517
2023-07-26	10.820	10.890	10.750	10.890	10.669	5,094,007
2023-07-25	10.710	10.850	10.670	10.820	10.600	9,062,732
2023-07-24	10.820	10.820	10.520	10.640	10.424	7,761,090
2023-07-21	10.550	10.850	10.540	10.790	10.571	10,846,353
2023-07-20	10.470	10.690	10.470	10.610	10.394	11,372,598
2023-07-19	10.450	10.530	10.380	10.460	10.247	4,483,945
2023-07-18	10.330	10.530	10.210	10.500	10.287	11,350,803
2023-07-17	10.510	10.530	10.240	10.340	10.130	13,145,801
2023-07-14	10.480	10.600	10.290	10.500	10.287	17,841,265
2023-07-13	10.700	10.930	10.680	10.890	10.669	10,077,608
2023-07-12	10.770	10.790	10.650	10.650	10.434	5,881,932
2023-07-11	10.690	10.780	10.620	10.780	10.561	7,677,716
2023-07-10	10.690	10.780	10.580	10.640	10.424	8,875,444
2023-07-07	10.650	10.700	10.590	10.640	10.424	5,702,700
2023-07-06	10.800	10.890	10.600	10.640	10.424	15,286,708
2023-07-05	11.150	11.150	10.820	10.840	10.620	16,900,771
2023-07-04	11.250	11.270	11.040	11.140	10.914	11,865,895
2023-07-03	11.140	11.250	11.130	11.240	11.012	11,259,505
2023-06-30	11.150	11.210	11.080	11.150	10.923	10,347,736
2023-06-29	11.240	11.330	11.120	11.140	10.914	7,862,730
2023-06-28	11.350	11.390	11.190	11.250	11.021	8,516,678
2023-06-27	11.280	11.550	11.220	11.330	11.100	9,317,316
2023-06-26	11.630	11.630	11.150	11.160	10.933	18,354,780
2023-06-21	11.900	11.970	11.600	11.620	11.384	12,188,321
2023-06-20	12.000	12.100	11.900	11.920	11.678	6,555,996
2023-06-19	12.270	12.280	11.970	12.040	11.795	9,198,054
2023-06-16	12.610	12.640	12.180	12.270	12.021	13,842,689
2023-06-15	12.400	12.630	12.360	12.590	12.334	10,125,314
2023-06-14	12.250	12.460	12.220	12.400	12.148	9,755,665
2023-06-13	12.580	12.580	12.110	12.250	12.001	13,358,432
2023-06-12	11.650	12.560	11.650	12.460	12.207	25,826,823
2023-06-09	12.000	12.080	11.630	11.650	11.413	10,756,612
2023-06-08	11.940	12.020	11.760	11.910	11.668	6,596,973
2023-06-07	11.890	12.020	11.830	11.950	11.707	5,922,100
2023-06-06	11.970	12.060	11.810	11.820	11.580	7,223,975
2023-06-05	12.200	12.240	11.950	12.010	11.766	7,846,518
2023-06-02	11.750	12.290	11.750	12.180	11.933	15,525,334
2023-06-01	11.700	11.820	11.550	11.710	11.472	7,528,983
2023-05-31	11.800	11.870	11.620	11.700	11.402	7,486,092
2023-05-30	12.000	12.030	11.670	11.800	11.499	8,394,780
2023-05-29	12.100	12.220	11.880	12.010	11.704	9,189,221
2023-05-26	12.070	12.140	11.900	12.130	11.821	6,338,299
2023-05-25	12.250	12.290	11.900	12.070	11.762	12,395,503
2023-05-24	12.640	12.640	12.240	12.250	11.938	11,654,273
2023-05-23	12.750	12.780	12.560	12.590	12.269	10,184,182
2023-05-22	12.330	12.770	12.300	12.700	12.376	18,697,252
2023-05-19	12.200	12.450	12.140	12.380	12.064	9,462,774
2023-05-18	12.270	12.330	12.110	12.220	11.908	9,224,873
2023-05-17	12.180	12.400	12.120	12.240	11.928	7,145,354
2023-05-16	12.280	12.330	12.140	12.250	11.938	5,660,569
2023-05-15	12.280	12.380	12.080	12.330	12.015	11,086,609
2023-05-12	12.190	12.470	12.150	12.270	11.957	13,307,946
2023-05-11	12.070	12.480	12.030	12.190	11.879	13,686,254
2023-05-10	11.680	12.130	11.650	12.040	11.733	15,696,885
2023-05-09	11.750	11.880	11.650	11.650	11.353	7,416,146
2023-05-08	11.780	11.960	11.610	11.780	11.480	8,111,001
2023-05-05	11.770	11.900	11.640	11.780	11.480	7,710,207

← NewerPage 14 of 21 · 1,213 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.