C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.720	11.030	10.650	10.680	10.408	11,565,322
2022-08-02	11.110	11.120	10.550	10.720	10.447	14,665,141
2022-08-01	11.160	11.330	11.090	11.220	10.934	6,212,334
2022-07-29	11.500	11.540	11.180	11.190	10.905	13,058,956
2022-07-28	11.620	11.680	11.510	11.520	11.226	7,212,279
2022-07-27	11.650	11.750	11.590	11.610	11.314	6,026,070
2022-07-26	11.500	11.660	11.490	11.650	11.353	7,555,326
2022-07-25	11.600	11.810	11.480	11.490	11.197	8,779,086
2022-07-22	11.720	11.810	11.460	11.560	11.265	9,681,240
2022-07-21	11.910	11.990	11.730	11.730	11.431	7,758,866
2022-07-20	11.860	11.980	11.800	11.900	11.596	8,562,020
2022-07-19	11.700	11.850	11.610	11.830	11.528	8,509,339
2022-07-18	11.390	11.700	11.340	11.700	11.402	9,714,617
2022-07-15	11.520	11.690	11.420	11.420	11.129	10,352,883
2022-07-14	11.580	11.840	11.490	11.590	11.294	11,734,214
2022-07-13	11.630	11.740	11.500	11.580	11.285	9,721,108
2022-07-12	11.950	11.950	11.510	11.540	11.246	18,095,879
2022-07-11	12.180	12.270	11.840	11.950	11.645	14,480,840
2022-07-08	12.210	12.320	12.050	12.170	11.860	11,990,334
2022-07-07	12.340	12.340	12.110	12.160	11.850	11,024,282
2022-07-06	12.440	12.520	12.130	12.260	11.947	13,843,834
2022-07-05	12.720	12.730	12.300	12.410	12.093	20,869,103
2022-07-04	12.690	12.940	12.550	12.710	12.386	16,350,216
2022-07-01	12.530	12.830	12.410	12.700	12.376	21,790,082
2022-06-30	12.390	12.620	12.320	12.520	12.201	18,743,371
2022-06-29	12.560	12.610	12.270	12.310	11.996	19,637,448
2022-06-28	12.220	12.740	12.110	12.560	12.240	26,912,943
2022-06-27	12.400	12.540	12.010	12.180	11.869	25,695,522
2022-06-24	11.800	12.520	11.760	12.260	11.947	32,509,865
2022-06-23	11.620	11.820	11.490	11.750	11.450	13,491,754
2022-06-22	11.980	12.010	11.590	11.590	11.294	15,488,866
2022-06-21	12.190	12.260	11.780	11.940	11.635	21,084,693
2022-06-20	11.850	12.200	11.840	12.150	11.840	24,502,754
2022-06-17	11.790	11.830	11.480	11.790	11.489	20,724,573
2022-06-16	11.740	12.060	11.710	11.810	11.509	23,430,663
2022-06-15	11.770	11.970	11.600	11.740	11.441	27,578,015
2022-06-14	11.340	11.770	11.290	11.770	11.470	30,720,944
2022-06-13	10.920	11.500	10.860	11.450	11.158	24,874,745
2022-06-10	10.850	11.090	10.820	11.070	10.788	14,402,982
2022-06-09	11.280	11.290	10.850	10.950	10.671	17,117,058
2022-06-08	11.340	11.470	11.150	11.280	10.992	15,857,306
2022-06-07	11.360	11.540	11.210	11.340	11.051	20,775,380
2022-06-06	11.000	11.390	11.000	11.380	11.090	25,731,958
2022-06-02	10.900	10.960	10.820	10.940	10.661	10,047,957
2022-06-01	10.960	11.140	10.830	10.930	10.651	12,459,901
2022-05-31	10.880	11.100	10.710	11.010	10.729	23,991,593
2022-05-30	10.730	10.940	10.650	10.860	10.486	12,930,788
2022-05-27	10.900	10.900	10.580	10.730	10.360	12,600,281
2022-05-26	10.500	10.870	10.300	10.810	10.437	19,811,038
2022-05-25	10.500	10.560	10.350	10.550	10.186	15,570,572
2022-05-24	11.100	11.330	10.450	10.500	10.138	30,665,385
2022-05-23	10.690	11.260	10.590	11.200	10.814	35,879,880
2022-05-20	10.230	10.540	10.200	10.520	10.157	23,322,697
2022-05-19	10.210	10.230	10.070	10.180	9.829	14,455,247
2022-05-18	10.490	10.530	10.340	10.370	10.012	9,718,210
2022-05-17	10.600	10.640	10.340	10.450	10.090	9,132,905
2022-05-16	10.730	10.800	10.520	10.600	10.235	9,278,164
2022-05-13	10.870	10.910	10.560	10.660	10.292	9,436,038
2022-05-12	10.560	10.880	10.490	10.810	10.437	14,025,129
2022-05-11	10.650	10.900	10.590	10.660	10.292	15,546,205

← NewerPage 18 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.