C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.660	9.740	9.630	9.670	9.423	4,941,800
2022-11-02	9.690	9.840	9.620	9.750	9.501	7,820,740
2022-11-01	9.360	9.700	9.320	9.700	9.453	8,831,334
2022-10-31	9.350	9.470	9.130	9.360	9.121	7,506,110
2022-10-28	9.720	9.770	9.330	9.390	9.150	8,941,281
2022-10-27	9.770	9.980	9.640	9.770	9.521	10,771,636
2022-10-26	9.430	9.740	9.380	9.570	9.326	9,858,760
2022-10-25	9.700	9.800	9.500	9.590	9.345	8,282,316
2022-10-24	10.060	10.150	9.670	9.770	9.521	12,212,184
2022-10-21	10.190	10.220	10.030	10.060	9.803	5,359,374
2022-10-20	10.100	10.310	10.010	10.160	9.901	6,316,411
2022-10-19	10.370	10.410	10.140	10.180	9.920	7,932,576
2022-10-18	10.570	10.610	10.370	10.400	10.135	6,848,651
2022-10-17	10.420	10.600	10.370	10.550	10.281	6,092,868
2022-10-14	10.240	10.520	10.240	10.430	10.164	8,902,719
2022-10-13	10.150	10.250	10.100	10.200	9.940	4,696,707
2022-10-12	10.020	10.220	9.770	10.180	9.920	7,451,287
2022-10-11	9.990	10.080	9.900	10.000	9.745	5,137,863
2022-10-10	10.010	10.270	9.960	9.990	9.735	6,138,733
2022-09-30	10.290	10.350	10.170	10.180	9.920	4,473,131
2022-09-29	10.270	10.560	10.190	10.260	9.998	8,212,212
2022-09-28	10.370	10.440	10.200	10.200	9.940	6,517,402
2022-09-27	9.960	10.350	9.940	10.320	10.057	8,108,775
2022-09-26	9.920	10.080	9.900	9.930	9.677	5,530,880
2022-09-23	10.160	10.220	9.930	10.010	9.755	6,797,989
2022-09-22	10.200	10.330	10.140	10.160	9.901	6,981,880
2022-09-21	10.600	10.600	10.190	10.330	10.067	10,735,967
2022-09-20	10.630	10.750	10.550	10.640	10.369	5,125,980
2022-09-19	10.830	10.910	10.510	10.590	10.320	10,291,746
2022-09-16	11.300	11.320	10.830	10.860	10.583	11,478,054
2022-09-15	11.400	11.570	11.240	11.320	11.031	13,662,739
2022-09-14	11.150	11.350	11.070	11.330	11.041	10,628,965
2022-09-13	11.070	11.330	11.010	11.280	10.992	12,681,249
2022-09-09	10.800	11.100	10.760	11.050	10.768	13,007,912
2022-09-08	10.790	10.900	10.750	10.810	10.534	5,441,884
2022-09-07	10.770	10.800	10.630	10.790	10.515	6,201,920
2022-09-06	10.830	10.880	10.710	10.810	10.534	4,768,569
2022-09-05	10.880	10.980	10.690	10.800	10.525	6,492,855
2022-09-02	10.910	10.990	10.810	10.930	10.651	5,963,630
2022-09-01	10.990	11.090	10.840	10.910	10.632	7,818,836
2022-08-31	10.880	11.130	10.800	11.040	10.758	11,608,714
2022-08-30	10.740	10.910	10.690	10.880	10.602	6,529,642
2022-08-29	10.620	10.780	10.550	10.750	10.476	6,094,806
2022-08-26	10.650	10.880	10.630	10.710	10.437	5,974,915
2022-08-25	10.660	10.700	10.500	10.620	10.349	6,306,809
2022-08-24	10.880	10.900	10.620	10.660	10.388	7,123,601
2022-08-23	10.900	10.950	10.770	10.860	10.583	5,590,252
2022-08-22	10.800	10.980	10.700	10.920	10.641	5,946,674
2022-08-19	10.950	11.050	10.860	10.880	10.602	8,347,364
2022-08-18	11.160	11.160	10.970	10.990	10.710	7,710,287
2022-08-17	11.120	11.190	11.020	11.180	10.895	6,410,187
2022-08-16	11.250	11.250	11.060	11.090	10.807	6,604,165
2022-08-15	11.360	11.360	11.110	11.180	10.895	10,579,676
2022-08-12	11.090	11.550	11.060	11.380	11.090	13,418,187
2022-08-11	10.960	11.100	10.900	11.100	10.817	7,766,432
2022-08-10	10.990	10.990	10.810	10.850	10.573	5,619,540
2022-08-09	11.030	11.050	10.880	10.950	10.671	7,199,800
2022-08-08	11.110	11.230	10.990	11.040	10.758	7,505,977
2022-08-05	10.930	11.150	10.880	11.140	10.856	7,203,695
2022-08-04	10.740	10.970	10.710	10.920	10.641	9,275,409

← NewerPage 17 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.