C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.940	7.990	7.890	7.910	7.808	15,817,778
2025-07-22	7.960	8.040	7.870	7.980	7.877	20,419,727
2025-07-21	7.820	7.970	7.780	7.940	7.838	22,593,999
2025-07-18	7.860	7.900	7.770	7.820	7.720	22,790,100
2025-07-17	7.940	7.990	7.730	7.840	7.739	29,067,604
2025-07-16	7.850	8.040	7.770	7.940	7.838	42,442,928
2025-07-15	7.780	7.990	7.730	7.890	7.789	74,869,310
2025-07-14	7.330	7.770	7.330	7.770	7.670	57,387,588
2025-07-11	7.080	7.110	7.040	7.060	6.969	11,590,857
2025-07-10	7.050	7.090	7.030	7.080	6.989	9,267,230
2025-07-09	6.930	7.100	6.920	7.060	6.969	16,269,742
2025-07-08	6.890	6.940	6.870	6.920	6.831	9,266,600
2025-07-07	6.840	6.910	6.790	6.890	6.802	8,636,400
2025-07-04	6.870	6.880	6.800	6.830	6.742	9,838,327
2025-07-03	6.930	6.930	6.830	6.860	6.772	12,652,349
2025-07-02	6.820	7.140	6.810	6.890	6.802	33,277,480
2025-07-01	6.720	6.770	6.700	6.740	6.653	8,653,000
2025-06-30	6.700	6.730	6.630	6.720	6.634	10,657,634
2025-06-27	6.660	6.710	6.650	6.690	6.604	10,269,195
2025-06-26	6.680	6.700	6.640	6.660	6.574	11,407,955
2025-06-25	6.670	6.690	6.580	6.670	6.584	15,011,652
2025-06-24	6.590	6.680	6.570	6.660	6.574	14,545,456
2025-06-23	6.550	6.580	6.490	6.560	6.476	11,502,985
2025-06-20	6.610	6.650	6.540	6.550	6.466	10,792,763
2025-06-19	6.710	6.730	6.590	6.610	6.525	12,657,800
2025-06-18	6.770	6.790	6.650	6.660	6.574	11,863,600
2025-06-17	6.790	6.860	6.760	6.780	6.693	9,978,600
2025-06-16	6.850	6.860	6.760	6.790	6.703	12,499,290
2025-06-13	7.030	7.030	6.830	6.850	6.762	15,641,290
2025-06-12	7.050	7.080	6.960	7.030	6.940	14,041,031
2025-06-11	7.060	7.110	7.050	7.050	6.959	10,001,903
2025-06-10	7.090	7.140	6.990	7.080	6.989	12,401,687
2025-06-09	7.080	7.120	7.030	7.080	6.989	11,662,076
2025-06-06	7.150	7.180	7.070	7.080	6.989	12,290,341
2025-06-05	7.340	7.360	7.140	7.140	7.048	15,346,508
2025-06-04	7.330	7.340	7.240	7.330	7.236	12,119,951
2025-06-03	7.150	7.360	7.130	7.350	7.256	18,733,060
2025-05-30	7.250	7.340	7.180	7.200	7.108	15,969,707
2025-05-29	7.430	7.430	7.180	7.270	7.177	22,345,518
2025-05-28	7.480	7.500	7.380	7.430	7.335	13,729,194
2025-05-27	7.330	7.490	7.310	7.480	7.384	21,019,897
2025-05-26	7.220	7.500	7.180	7.360	7.265	29,194,963
2025-05-23	7.200	7.290	7.190	7.230	7.137	18,501,850
2025-05-22	7.170	7.270	7.110	7.150	7.058	16,899,883
2025-05-21	7.190	7.280	7.140	7.160	7.068	16,444,840
2025-05-20	7.080	7.320	7.020	7.220	7.127	33,353,700
2025-05-19	6.990	7.090	6.920	7.070	6.979	17,610,796
2025-05-16	6.880	6.990	6.840	6.970	6.880	18,226,501
2025-05-15	6.800	6.980	6.780	6.910	6.821	16,830,330
2025-05-14	6.860	6.890	6.770	6.830	6.742	11,773,855
2025-05-13	6.810	6.920	6.730	6.890	6.802	17,434,200
2025-05-12	6.840	6.860	6.710	6.760	6.673	12,667,257
2025-05-09	6.740	6.850	6.740	6.820	6.732	14,987,249
2025-05-08	6.720	6.770	6.690	6.740	6.653	12,106,750
2025-05-07	6.700	6.780	6.690	6.760	6.673	15,549,667
2025-05-06	6.630	6.650	6.580	6.650	6.565	9,483,354
2025-04-30	6.600	6.700	6.580	6.600	6.515	11,551,064
2025-04-29	6.510	6.600	6.480	6.580	6.495	9,688,200
2025-04-28	6.640	6.650	6.490	6.520	6.436	10,382,848
2025-04-25	6.600	6.780	6.560	6.640	6.555	21,288,037

← NewerPage 6 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.