C&S Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.760 | 8.910 | 8.730 | 8.860 | 8.814 | 15,732,420 |
| 2026-04-20 | 8.670 | 8.790 | 8.570 | 8.760 | 8.715 | 16,246,867 |
| 2026-04-17 | 8.810 | 8.880 | 8.650 | 8.680 | 8.635 | 24,005,741 |
| 2026-04-16 | 8.350 | 8.840 | 8.320 | 8.820 | 8.774 | 39,971,935 |
| 2026-04-15 | 8.310 | 8.480 | 8.180 | 8.300 | 8.257 | 20,538,281 |
| 2026-04-14 | 8.310 | 8.320 | 8.130 | 8.220 | 8.177 | 17,594,002 |
| 2026-04-13 | 8.360 | 8.390 | 8.190 | 8.240 | 8.197 | 15,900,600 |
| 2026-04-10 | 8.550 | 8.610 | 8.390 | 8.390 | 8.347 | 13,211,982 |
| 2026-04-09 | 8.630 | 8.700 | 8.480 | 8.510 | 8.466 | 16,145,654 |
| 2026-04-08 | 8.480 | 8.700 | 8.470 | 8.670 | 8.625 | 16,793,832 |
| 2026-04-07 | 8.350 | 8.410 | 8.220 | 8.330 | 8.287 | 10,988,800 |
| 2026-04-03 | 8.660 | 8.670 | 8.320 | 8.330 | 8.287 | 12,274,848 |
| 2026-04-02 | 8.580 | 8.700 | 8.530 | 8.650 | 8.605 | 13,405,120 |
| 2026-04-01 | 8.480 | 8.680 | 8.460 | 8.580 | 8.536 | 15,595,603 |
| 2026-03-31 | 8.410 | 8.600 | 8.360 | 8.370 | 8.327 | 12,965,350 |
| 2026-03-30 | 8.280 | 8.450 | 8.210 | 8.410 | 8.366 | 12,152,671 |
| 2026-03-27 | 8.180 | 8.390 | 8.140 | 8.360 | 8.317 | 11,783,952 |
| 2026-03-26 | 8.210 | 8.400 | 8.180 | 8.280 | 8.237 | 12,792,000 |
| 2026-03-25 | 8.180 | 8.330 | 8.130 | 8.260 | 8.217 | 13,067,100 |
| 2026-03-24 | 8.010 | 8.190 | 7.880 | 8.160 | 8.118 | 20,392,823 |
| 2026-03-23 | 8.440 | 8.440 | 7.800 | 7.880 | 7.839 | 33,367,905 |
| 2026-03-20 | 8.750 | 8.810 | 8.550 | 8.550 | 8.506 | 16,700,150 |
| 2026-03-19 | 8.780 | 8.830 | 8.650 | 8.680 | 8.635 | 16,415,501 |
| 2026-03-18 | 8.780 | 8.880 | 8.660 | 8.850 | 8.804 | 15,854,262 |
| 2026-03-17 | 8.890 | 9.030 | 8.780 | 8.780 | 8.734 | 20,335,875 |
| 2026-03-16 | 8.800 | 8.950 | 8.750 | 8.850 | 8.804 | 19,593,800 |
| 2026-03-13 | 8.910 | 8.920 | 8.740 | 8.790 | 8.744 | 17,552,222 |
| 2026-03-12 | 9.000 | 9.010 | 8.820 | 8.870 | 8.824 | 20,365,302 |
| 2026-03-11 | 8.950 | 9.050 | 8.870 | 9.040 | 8.993 | 24,689,724 |
| 2026-03-10 | 8.640 | 8.980 | 8.610 | 8.940 | 8.894 | 28,464,858 |
| 2026-03-09 | 8.660 | 8.670 | 8.470 | 8.590 | 8.545 | 25,447,814 |
| 2026-03-06 | 8.580 | 8.820 | 8.580 | 8.790 | 8.744 | 19,695,500 |
| 2026-03-05 | 8.820 | 8.840 | 8.580 | 8.620 | 8.575 | 22,378,631 |
| 2026-03-04 | 8.650 | 8.850 | 8.620 | 8.740 | 8.695 | 24,293,500 |
| 2026-03-03 | 8.870 | 9.100 | 8.730 | 8.780 | 8.734 | 37,730,265 |
| 2026-03-02 | 8.910 | 9.060 | 8.800 | 8.890 | 8.844 | 34,020,619 |
| 2026-02-27 | 8.830 | 9.250 | 8.830 | 9.070 | 9.023 | 41,382,171 |
| 2026-02-26 | 8.770 | 8.950 | 8.750 | 8.810 | 8.764 | 30,994,737 |
| 2026-02-25 | 8.510 | 9.000 | 8.510 | 8.780 | 8.734 | 47,196,687 |
| 2026-02-24 | 8.340 | 8.480 | 8.300 | 8.370 | 8.327 | 16,805,810 |
| 2026-02-13 | 8.480 | 8.520 | 8.250 | 8.270 | 8.227 | 17,633,470 |
| 2026-02-12 | 8.550 | 8.600 | 8.470 | 8.480 | 8.436 | 21,597,686 |
| 2026-02-11 | 8.430 | 8.590 | 8.420 | 8.550 | 8.506 | 24,404,002 |
| 2026-02-10 | 8.340 | 8.470 | 8.280 | 8.460 | 8.416 | 22,949,628 |
| 2026-02-09 | 8.260 | 8.340 | 8.180 | 8.320 | 8.277 | 24,757,722 |
| 2026-02-06 | 8.130 | 8.240 | 8.080 | 8.140 | 8.098 | 19,741,661 |
| 2026-02-05 | 8.030 | 8.330 | 8.000 | 8.170 | 8.128 | 30,735,861 |
| 2026-02-04 | 7.930 | 8.040 | 7.870 | 8.020 | 7.978 | 21,841,966 |
| 2026-02-03 | 8.010 | 8.030 | 7.770 | 7.930 | 7.889 | 29,022,977 |
| 2026-02-02 | 8.110 | 8.170 | 7.910 | 7.920 | 7.879 | 27,731,765 |
| 2026-01-30 | 8.550 | 8.580 | 8.150 | 8.150 | 8.108 | 48,278,475 |
| 2026-01-29 | 8.530 | 8.700 | 8.440 | 8.620 | 8.575 | 24,739,742 |
| 2026-01-28 | 8.530 | 8.680 | 8.410 | 8.580 | 8.536 | 24,480,631 |
| 2026-01-27 | 8.470 | 8.610 | 8.310 | 8.520 | 8.476 | 23,079,601 |
| 2026-01-26 | 8.470 | 8.550 | 8.390 | 8.500 | 8.456 | 20,717,823 |
| 2026-01-23 | 8.410 | 8.470 | 8.330 | 8.430 | 8.386 | 15,906,555 |
| 2026-01-22 | 8.300 | 8.450 | 8.270 | 8.430 | 8.386 | 20,075,783 |
| 2026-01-21 | 8.230 | 8.380 | 8.210 | 8.300 | 8.257 | 15,470,772 |
| 2026-01-20 | 8.330 | 8.380 | 8.250 | 8.270 | 8.227 | 18,247,887 |
| 2026-01-19 | 8.300 | 8.440 | 8.220 | 8.330 | 8.287 | 25,923,983 |
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.