C&S Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.330 | 8.480 | 8.290 | 8.350 | 8.307 | 13,544,047 |
| 2026-01-15 | 8.310 | 8.450 | 8.280 | 8.330 | 8.287 | 14,367,357 |
| 2026-01-14 | 8.290 | 8.440 | 8.220 | 8.350 | 8.307 | 21,475,083 |
| 2026-01-13 | 8.420 | 8.500 | 8.300 | 8.320 | 8.277 | 18,542,165 |
| 2026-01-12 | 8.410 | 8.430 | 8.270 | 8.400 | 8.356 | 18,182,668 |
| 2026-01-09 | 8.280 | 8.420 | 8.250 | 8.380 | 8.337 | 16,451,917 |
| 2026-01-08 | 8.300 | 8.330 | 8.230 | 8.290 | 8.247 | 13,760,807 |
| 2026-01-07 | 8.490 | 8.540 | 8.300 | 8.310 | 8.267 | 20,433,296 |
| 2026-01-06 | 8.460 | 8.650 | 8.440 | 8.520 | 8.476 | 16,830,139 |
| 2026-01-05 | 8.550 | 8.570 | 8.350 | 8.470 | 8.426 | 19,198,612 |
| 2025-12-31 | 8.420 | 8.630 | 8.410 | 8.560 | 8.516 | 15,924,405 |
| 2025-12-30 | 8.420 | 8.530 | 8.390 | 8.470 | 8.426 | 15,672,275 |
| 2025-12-29 | 8.300 | 8.480 | 8.250 | 8.450 | 8.406 | 22,634,398 |
| 2025-12-26 | 8.240 | 8.580 | 8.200 | 8.340 | 8.297 | 30,282,924 |
| 2025-12-25 | 7.890 | 8.290 | 7.880 | 8.220 | 8.177 | 30,826,904 |
| 2025-12-24 | 7.850 | 7.900 | 7.810 | 7.890 | 7.849 | 12,736,970 |
| 2025-12-23 | 8.060 | 8.080 | 7.850 | 7.860 | 7.819 | 23,048,160 |
| 2025-12-22 | 8.390 | 8.400 | 8.050 | 8.050 | 8.008 | 29,061,411 |
| 2025-12-19 | 8.180 | 8.430 | 8.090 | 8.390 | 8.347 | 17,583,415 |
| 2025-12-18 | 8.080 | 8.200 | 8.060 | 8.190 | 8.148 | 9,560,414 |
| 2025-12-17 | 7.980 | 8.120 | 7.940 | 8.090 | 8.048 | 8,833,112 |
| 2025-12-16 | 8.020 | 8.090 | 7.980 | 8.030 | 7.988 | 8,509,540 |
| 2025-12-15 | 7.980 | 8.060 | 7.930 | 8.040 | 7.998 | 7,757,191 |
| 2025-12-12 | 7.950 | 8.010 | 7.900 | 7.960 | 7.919 | 7,952,916 |
| 2025-12-11 | 8.060 | 8.070 | 7.930 | 7.980 | 7.939 | 8,555,900 |
| 2025-12-10 | 7.970 | 8.050 | 7.950 | 8.040 | 7.998 | 7,041,252 |
| 2025-12-09 | 8.060 | 8.120 | 7.980 | 7.990 | 7.949 | 10,275,122 |
| 2025-12-08 | 8.200 | 8.210 | 8.060 | 8.080 | 8.038 | 11,065,600 |
| 2025-12-05 | 8.170 | 8.220 | 8.090 | 8.160 | 8.118 | 7,927,450 |
| 2025-12-04 | 8.400 | 8.400 | 8.170 | 8.190 | 8.148 | 7,372,960 |
| 2025-12-03 | 8.380 | 8.480 | 8.320 | 8.390 | 8.347 | 11,205,430 |
| 2025-12-02 | 8.280 | 8.400 | 8.260 | 8.360 | 8.317 | 9,439,020 |
| 2025-12-01 | 8.200 | 8.380 | 8.190 | 8.290 | 8.247 | 10,535,444 |
| 2025-11-28 | 8.110 | 8.180 | 8.060 | 8.180 | 8.138 | 6,122,500 |
| 2025-11-27 | 8.150 | 8.180 | 8.070 | 8.120 | 8.078 | 6,608,938 |
| 2025-11-26 | 8.210 | 8.350 | 8.080 | 8.110 | 8.068 | 8,195,100 |
| 2025-11-25 | 8.060 | 8.300 | 8.020 | 8.230 | 8.187 | 11,700,095 |
| 2025-11-24 | 8.030 | 8.130 | 7.990 | 8.020 | 7.978 | 11,434,140 |
| 2025-11-21 | 8.260 | 8.370 | 8.000 | 8.010 | 7.968 | 13,433,300 |
| 2025-11-20 | 8.300 | 8.400 | 8.250 | 8.330 | 8.287 | 8,877,620 |
| 2025-11-19 | 8.310 | 8.370 | 8.300 | 8.330 | 8.287 | 8,743,373 |
| 2025-11-18 | 8.440 | 8.460 | 8.270 | 8.310 | 8.267 | 9,774,388 |
| 2025-11-17 | 8.540 | 8.590 | 8.370 | 8.440 | 8.396 | 12,961,672 |
| 2025-11-14 | 8.560 | 8.730 | 8.520 | 8.540 | 8.496 | 17,144,588 |
| 2025-11-13 | 8.410 | 8.610 | 8.360 | 8.590 | 8.545 | 15,544,515 |
| 2025-11-12 | 8.360 | 8.490 | 8.320 | 8.440 | 8.396 | 15,819,257 |
| 2025-11-11 | 8.200 | 8.410 | 8.160 | 8.360 | 8.317 | 19,463,266 |
| 2025-11-10 | 8.000 | 8.190 | 7.940 | 8.180 | 8.138 | 16,212,800 |
| 2025-11-07 | 7.980 | 8.030 | 7.960 | 7.980 | 7.939 | 7,511,508 |
| 2025-11-06 | 8.040 | 8.070 | 7.960 | 8.000 | 7.959 | 10,283,000 |
| 2025-11-05 | 8.070 | 8.090 | 8.010 | 8.050 | 8.008 | 11,688,575 |
| 2025-11-04 | 8.030 | 8.120 | 8.010 | 8.090 | 8.048 | 14,403,515 |
| 2025-11-03 | 8.030 | 8.140 | 7.970 | 8.070 | 8.028 | 22,676,943 |
| 2025-10-31 | 7.920 | 8.010 | 7.900 | 7.970 | 7.929 | 14,428,733 |
| 2025-10-30 | 7.920 | 8.040 | 7.900 | 7.930 | 7.889 | 21,380,643 |
| 2025-10-29 | 7.950 | 8.000 | 7.850 | 7.950 | 7.909 | 28,201,075 |
| 2025-10-28 | 8.750 | 8.800 | 7.930 | 8.040 | 7.998 | 73,828,037 |
| 2025-10-27 | 8.550 | 8.890 | 8.530 | 8.810 | 8.764 | 26,540,787 |
| 2025-10-24 | 8.490 | 8.600 | 8.410 | 8.430 | 8.386 | 9,120,427 |
| 2025-10-23 | 8.320 | 8.480 | 8.300 | 8.480 | 8.436 | 8,384,755 |
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.