C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.500	6.580	6.450	6.530	6.446	8,733,400
2025-04-23	6.650	6.650	6.480	6.490	6.407	11,923,100
2025-04-22	6.500	6.650	6.500	6.620	6.535	13,905,000
2025-04-21	6.460	6.590	6.410	6.520	6.436	8,806,630
2025-04-18	6.610	6.610	6.450	6.480	6.397	7,741,700
2025-04-17	6.540	6.650	6.530	6.600	6.515	8,629,015
2025-04-16	6.590	6.610	6.460	6.580	6.495	8,862,915
2025-04-15	6.460	6.650	6.430	6.590	6.505	11,270,036
2025-04-14	6.450	6.520	6.410	6.480	6.397	9,159,100
2025-04-11	6.500	6.500	6.380	6.410	6.328	11,274,800
2025-04-10	6.520	6.610	6.480	6.540	6.456	14,572,300
2025-04-09	6.290	6.550	6.210	6.520	6.436	15,999,542
2025-04-08	6.110	6.410	6.100	6.400	6.318	21,439,273
2025-04-07	6.410	6.460	5.990	6.050	5.972	24,158,639
2025-04-03	6.490	6.630	6.470	6.590	6.505	9,037,957
2025-04-02	6.500	6.540	6.460	6.520	6.436	5,557,253
2025-04-01	6.440	6.550	6.440	6.500	6.417	7,055,300
2025-03-31	6.550	6.560	6.420	6.440	6.357	9,077,687
2025-03-28	6.610	6.670	6.570	6.580	6.495	6,890,537
2025-03-27	6.620	6.650	6.550	6.640	6.555	8,185,200
2025-03-26	6.610	6.630	6.580	6.610	6.525	6,965,728
2025-03-25	6.550	6.620	6.500	6.610	6.525	6,779,084
2025-03-24	6.560	6.600	6.470	6.550	6.466	7,255,921
2025-03-21	6.580	6.650	6.560	6.580	6.495	8,075,338
2025-03-20	6.640	6.650	6.580	6.610	6.525	6,819,407
2025-03-19	6.680	6.680	6.600	6.640	6.555	6,942,289
2025-03-18	6.680	6.720	6.640	6.680	6.594	9,023,390
2025-03-17	6.790	6.860	6.680	6.710	6.624	14,718,178
2025-03-14	6.450	6.720	6.450	6.720	6.634	24,324,298
2025-03-13	6.460	6.480	6.400	6.450	6.367	6,868,500
2025-03-12	6.550	6.570	6.450	6.460	6.377	9,071,062
2025-03-11	6.400	6.520	6.360	6.510	6.426	10,191,354
2025-03-10	6.410	6.460	6.400	6.440	6.357	7,328,780
2025-03-07	6.410	6.450	6.370	6.410	6.328	7,190,768
2025-03-06	6.380	6.430	6.340	6.430	6.347	8,866,086
2025-03-05	6.420	6.430	6.340	6.370	6.288	8,763,499
2025-03-04	6.390	6.450	6.360	6.430	6.347	6,283,367
2025-03-03	6.470	6.540	6.400	6.410	6.328	9,666,327
2025-02-28	6.600	6.620	6.450	6.470	6.387	11,046,284
2025-02-27	6.550	6.590	6.490	6.580	6.495	12,081,414
2025-02-26	6.400	6.510	6.390	6.500	6.417	9,117,587
2025-02-25	6.430	6.450	6.370	6.380	6.298	8,142,599
2025-02-24	6.420	6.490	6.410	6.460	6.377	8,080,656
2025-02-21	6.510	6.560	6.410	6.430	6.347	12,091,590
2025-02-20	6.480	6.550	6.460	6.500	6.417	8,350,103
2025-02-19	6.520	6.520	6.420	6.490	6.407	11,011,132
2025-02-18	6.660	6.660	6.500	6.530	6.446	11,238,326
2025-02-17	6.700	6.720	6.600	6.670	6.584	10,348,758
2025-02-14	6.710	6.770	6.680	6.690	6.604	8,653,872
2025-02-13	6.730	6.770	6.690	6.720	6.634	7,305,673
2025-02-12	6.690	6.720	6.630	6.720	6.634	6,358,236
2025-02-11	6.780	6.790	6.670	6.710	6.624	6,517,408
2025-02-10	6.650	6.780	6.650	6.770	6.683	11,529,533
2025-02-07	6.570	6.700	6.540	6.640	6.555	10,220,697
2025-02-06	6.510	6.580	6.460	6.570	6.486	6,030,377
2025-02-05	6.580	6.630	6.500	6.540	6.456	6,591,437
2025-01-27	6.610	6.710	6.590	6.610	6.525	6,233,997
2025-01-24	6.570	6.620	6.540	6.620	6.535	7,038,687
2025-01-23	6.590	6.680	6.570	6.590	6.505	7,453,330
2025-01-22	6.600	6.600	6.480	6.550	6.466	5,451,300

← NewerPage 7 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.