C&S Paper Co Ltd historical data
| 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 |
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.