C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	7.100	7.260	7.080	7.220	7.220	19,712,328
2026-07-17	7.270	7.390	7.080	7.100	7.100	19,971,914
2026-07-16	7.160	7.360	7.130	7.270	7.270	16,829,336
2026-07-15	7.210	7.250	6.950	7.250	7.250	24,799,094
2026-07-14	6.990	7.200	6.970	7.130	7.130	15,321,556
2026-07-13	6.980	7.080	6.920	7.020	7.020	10,569,921
2026-07-10	6.930	7.080	6.860	6.980	6.980	10,582,899
2026-07-09	6.990	7.050	6.850	6.940	6.940	11,806,202
2026-07-08	7.030	7.080	6.900	7.040	7.040	11,900,229
2026-07-07	7.000	7.070	6.870	7.010	7.010	12,788,427
2026-07-06	6.920	7.030	6.900	7.000	7.000	10,100,650
2026-07-03	6.880	7.080	6.880	6.960	6.960	12,952,663
2026-07-02	6.790	6.950	6.770	6.860	6.860	10,654,780
2026-07-01	6.670	6.850	6.620	6.780	6.780	11,525,850
2026-06-30	6.730	6.780	6.590	6.650	6.650	9,951,928
2026-06-29	6.600	6.800	6.480	6.730	6.730	13,880,412
2026-06-26	6.700	6.700	6.570	6.580	6.580	10,604,271
2026-06-25	6.770	6.830	6.600	6.690	6.690	10,157,111
2026-06-24	6.890	6.920	6.760	6.790	6.790	9,926,410
2026-06-23	6.930	7.080	6.860	6.900	6.900	12,333,000
2026-06-22	6.810	6.940	6.690	6.930	6.930	12,326,377
2026-06-18	6.880	6.930	6.780	6.830	6.830	11,839,860
2026-06-17	6.930	6.950	6.780	6.870	6.870	10,428,700
2026-06-16	7.080	7.080	6.920	6.980	6.980	10,449,280
2026-06-15	6.990	7.150	6.950	7.100	7.100	12,340,150
2026-06-12	6.800	6.990	6.730	6.940	6.940	12,678,960
2026-06-11	6.850	6.890	6.700	6.760	6.760	8,911,893
2026-06-10	6.760	6.890	6.740	6.880	6.880	12,175,080
2026-06-09	6.790	6.840	6.690	6.780	6.780	12,625,489
2026-06-08	6.940	7.040	6.730	6.820	6.820	18,936,207
2026-06-05	7.020	7.160	7.010	7.040	7.040	10,581,560
2026-06-04	7.280	7.350	7.000	7.020	7.020	14,398,000
2026-06-03	7.370	7.390	7.180	7.210	7.210	10,924,510
2026-06-02	7.440	7.530	7.340	7.370	7.370	11,272,100
2026-06-01	7.320	7.420	7.260	7.400	7.400	14,005,340
2026-05-29	7.170	7.320	7.160	7.250	7.250	12,542,120
2026-05-28	7.390	7.400	7.100	7.170	7.170	15,209,810
2026-05-27	7.550	7.580	7.230	7.350	7.350	16,762,721
2026-05-26	7.330	7.560	7.300	7.550	7.550	18,005,689
2026-05-25	7.450	7.480	7.270	7.340	7.340	14,201,500
2026-05-22	7.440	7.490	7.320	7.450	7.450	12,455,420
2026-05-21	7.630	7.710	7.380	7.390	7.390	19,464,551
2026-05-20	7.580	7.660	7.540	7.610	7.610	13,658,840
2026-05-19	7.700	7.760	7.500	7.640	7.640	22,626,180
2026-05-18	7.900	7.910	7.560	7.760	7.760	26,432,480
2026-05-15	7.990	8.050	7.850	7.900	7.859	20,672,920
2026-05-14	8.130	8.150	8.010	8.020	7.978	16,691,010
2026-05-13	8.100	8.160	8.080	8.110	8.068	13,696,290
2026-05-12	8.340	8.360	8.110	8.130	8.088	22,310,436
2026-05-11	8.270	8.350	8.150	8.350	8.307	24,157,180
2026-05-08	8.310	8.350	8.260	8.300	8.257	15,181,021
2026-05-07	8.430	8.520	8.280	8.320	8.277	18,717,558
2026-05-06	8.550	8.580	8.340	8.420	8.376	23,217,909
2026-04-30	8.810	8.840	8.480	8.530	8.486	23,050,000
2026-04-29	8.670	8.870	8.660	8.820	8.774	16,234,355
2026-04-28	8.860	9.040	8.670	8.720	8.675	28,800,842
2026-04-27	8.730	8.750	8.620	8.640	8.595	15,252,633
2026-04-24	8.820	8.880	8.710	8.730	8.685	14,185,700
2026-04-23	8.880	8.970	8.780	8.850	8.804	17,970,129
2026-04-22	8.820	8.970	8.760	8.930	8.884	20,823,870

← NewerPage 2 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.