C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.320	8.480	8.300	8.480	8.436	8,384,755
2025-10-22	8.360	8.480	8.310	8.340	8.297	8,081,742
2025-10-21	8.310	8.430	8.260	8.380	8.337	8,742,050
2025-10-20	8.400	8.460	8.280	8.300	8.257	7,916,227
2025-10-17	8.470	8.530	8.390	8.400	8.356	8,479,190
2025-10-16	8.550	8.650	8.490	8.490	8.446	9,698,427
2025-10-15	8.470	8.580	8.430	8.550	8.506	12,351,203
2025-10-14	8.430	8.540	8.360	8.500	8.456	14,864,420
2025-10-13	8.170	8.460	8.100	8.430	8.386	17,681,347
2025-10-10	8.230	8.420	8.200	8.360	8.317	13,465,960
2025-10-09	8.240	8.270	8.110	8.230	8.187	10,616,119
2025-09-30	8.200	8.250	8.130	8.240	8.197	6,879,700
2025-09-29	8.140	8.240	8.000	8.190	8.148	10,653,604
2025-09-26	8.170	8.240	8.100	8.170	8.128	8,485,251
2025-09-25	8.280	8.340	8.150	8.150	8.108	8,393,656
2025-09-24	8.130	8.320	8.120	8.290	8.247	9,233,059
2025-09-23	8.250	8.280	8.030	8.180	8.075	12,793,969
2025-09-22	8.460	8.520	8.210	8.240	8.134	16,209,129
2025-09-19	8.350	8.570	8.310	8.520	8.411	16,444,529
2025-09-18	8.450	8.620	8.300	8.370	8.262	19,716,467
2025-09-17	8.410	8.500	8.330	8.480	8.371	13,634,840
2025-09-16	8.340	8.430	8.270	8.420	8.312	10,105,784
2025-09-15	8.460	8.480	8.320	8.340	8.233	12,548,163
2025-09-12	8.590	8.600	8.410	8.460	8.351	15,759,154
2025-09-11	8.490	8.580	8.360	8.580	8.470	13,821,926
2025-09-10	8.480	8.630	8.450	8.490	8.381	12,421,503
2025-09-09	8.480	8.560	8.420	8.480	8.371	13,432,700
2025-09-08	8.450	8.610	8.400	8.500	8.391	19,230,366
2025-09-05	8.480	8.500	8.310	8.420	8.312	17,008,201
2025-09-04	8.430	8.550	8.330	8.440	8.332	15,394,020
2025-09-03	8.670	8.730	8.420	8.450	8.341	13,274,079
2025-09-02	8.620	8.720	8.540	8.670	8.559	17,795,988
2025-09-01	8.770	8.790	8.570	8.640	8.529	18,689,496
2025-08-29	8.600	8.850	8.560	8.770	8.657	21,642,992
2025-08-28	8.520	8.640	8.310	8.600	8.490	20,303,987
2025-08-27	8.890	8.920	8.550	8.550	8.440	25,392,922
2025-08-26	8.830	8.980	8.810	8.930	8.815	17,284,994
2025-08-25	8.910	8.950	8.730	8.830	8.717	23,989,197
2025-08-22	8.850	8.910	8.750	8.850	8.736	24,900,535
2025-08-21	8.690	9.070	8.650	8.910	8.796	45,067,059
2025-08-20	8.320	8.800	8.280	8.680	8.568	46,381,295
2025-08-19	8.120	8.320	8.120	8.310	8.203	27,425,805
2025-08-18	8.100	8.170	8.060	8.110	8.006	18,097,477
2025-08-15	8.050	8.100	7.990	8.100	7.996	19,655,948
2025-08-14	8.160	8.200	8.050	8.060	7.956	16,498,194
2025-08-13	8.200	8.240	8.120	8.170	8.065	14,431,081
2025-08-12	8.290	8.330	8.180	8.200	8.095	20,667,683
2025-08-11	8.020	8.350	8.000	8.280	8.174	29,300,938
2025-08-08	7.930	8.060	7.910	8.050	7.947	20,199,883
2025-08-07	7.920	7.950	7.860	7.910	7.808	13,283,442
2025-08-06	7.770	7.990	7.730	7.940	7.838	27,369,546
2025-08-05	7.590	7.780	7.570	7.770	7.670	20,929,819
2025-08-04	7.600	7.610	7.480	7.540	7.443	17,226,972
2025-08-01	7.580	7.660	7.530	7.610	7.512	11,632,855
2025-07-31	7.730	7.730	7.560	7.570	7.473	18,793,800
2025-07-30	7.670	7.800	7.610	7.760	7.660	29,501,850
2025-07-29	8.100	8.250	7.610	7.660	7.562	53,195,087
2025-07-28	7.860	7.890	7.780	7.870	7.769	20,087,645
2025-07-25	8.070	8.120	7.860	7.860	7.759	21,814,138
2025-07-24	7.950	8.030	7.890	8.010	7.907	20,738,319

← NewerPage 5 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.