C&S Paper Co Ltd historical data

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

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

← NewerPage 4 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.