C&S Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.640 | 6.670 | 6.550 | 6.600 | 6.515 | 4,492,351 |
| 2025-01-20 | 6.660 | 6.690 | 6.610 | 6.620 | 6.535 | 5,502,299 |
| 2025-01-17 | 6.560 | 6.630 | 6.510 | 6.620 | 6.535 | 4,957,956 |
| 2025-01-16 | 6.630 | 6.650 | 6.540 | 6.590 | 6.505 | 6,875,940 |
| 2025-01-15 | 6.610 | 6.620 | 6.540 | 6.580 | 6.495 | 6,264,596 |
| 2025-01-14 | 6.450 | 6.620 | 6.450 | 6.610 | 6.525 | 9,430,509 |
| 2025-01-13 | 6.370 | 6.440 | 6.310 | 6.440 | 6.357 | 5,639,030 |
| 2025-01-10 | 6.490 | 6.520 | 6.380 | 6.400 | 6.318 | 6,579,375 |
| 2025-01-09 | 6.520 | 6.560 | 6.480 | 6.490 | 6.407 | 6,893,661 |
| 2025-01-08 | 6.570 | 6.580 | 6.400 | 6.570 | 6.486 | 8,977,423 |
| 2025-01-07 | 6.620 | 6.630 | 6.500 | 6.560 | 6.476 | 7,990,888 |
| 2025-01-06 | 6.560 | 6.660 | 6.500 | 6.600 | 6.515 | 8,685,306 |
| 2025-01-03 | 6.690 | 6.760 | 6.550 | 6.560 | 6.476 | 12,314,269 |
| 2025-01-02 | 6.800 | 6.920 | 6.630 | 6.680 | 6.594 | 11,196,725 |
| 2024-12-31 | 6.970 | 7.000 | 6.810 | 6.810 | 6.723 | 9,912,426 |
| 2024-12-30 | 7.000 | 7.010 | 6.930 | 6.970 | 6.880 | 9,742,178 |
| 2024-12-27 | 7.000 | 7.090 | 6.940 | 7.030 | 6.940 | 8,746,336 |
| 2024-12-26 | 7.040 | 7.080 | 6.960 | 6.990 | 6.900 | 10,283,749 |
| 2024-12-25 | 7.100 | 7.100 | 6.960 | 7.050 | 6.959 | 8,383,043 |
| 2024-12-24 | 6.980 | 7.100 | 6.970 | 7.080 | 6.989 | 10,703,809 |
| 2024-12-23 | 7.170 | 7.180 | 6.950 | 6.960 | 6.871 | 18,182,505 |
| 2024-12-20 | 7.190 | 7.330 | 7.150 | 7.170 | 7.078 | 12,779,044 |
| 2024-12-19 | 7.160 | 7.190 | 7.060 | 7.170 | 7.078 | 12,736,163 |
| 2024-12-18 | 7.310 | 7.440 | 7.200 | 7.230 | 7.137 | 14,710,267 |
| 2024-12-17 | 7.450 | 7.450 | 7.250 | 7.270 | 7.177 | 12,726,355 |
| 2024-12-16 | 7.510 | 7.580 | 7.400 | 7.450 | 7.354 | 13,402,132 |
| 2024-12-13 | 7.650 | 7.660 | 7.450 | 7.520 | 7.423 | 23,718,512 |
| 2024-12-12 | 7.500 | 7.710 | 7.460 | 7.680 | 7.581 | 23,779,115 |
| 2024-12-11 | 7.310 | 7.500 | 7.300 | 7.500 | 7.404 | 18,520,563 |
| 2024-12-10 | 7.490 | 7.580 | 7.310 | 7.340 | 7.246 | 21,873,635 |
| 2024-12-09 | 7.310 | 7.360 | 7.240 | 7.300 | 7.206 | 11,388,461 |
| 2024-12-06 | 7.170 | 7.330 | 7.170 | 7.300 | 7.206 | 11,903,767 |
| 2024-12-05 | 7.170 | 7.190 | 7.110 | 7.180 | 7.088 | 7,782,937 |
| 2024-12-04 | 7.300 | 7.340 | 7.130 | 7.170 | 7.078 | 10,542,432 |
| 2024-12-03 | 7.350 | 7.370 | 7.250 | 7.310 | 7.216 | 9,525,000 |
| 2024-12-02 | 7.270 | 7.360 | 7.230 | 7.350 | 7.256 | 12,263,200 |
| 2024-11-29 | 7.150 | 7.310 | 7.140 | 7.270 | 7.177 | 12,674,339 |
| 2024-11-28 | 7.140 | 7.220 | 7.120 | 7.160 | 7.068 | 9,522,028 |
| 2024-11-27 | 7.020 | 7.150 | 6.910 | 7.140 | 7.048 | 11,162,386 |
| 2024-11-26 | 7.030 | 7.120 | 6.990 | 7.030 | 6.940 | 8,918,910 |
| 2024-11-25 | 6.990 | 7.100 | 6.920 | 7.030 | 6.940 | 10,674,901 |
| 2024-11-22 | 7.250 | 7.260 | 6.940 | 6.940 | 6.851 | 14,944,900 |
| 2024-11-21 | 7.260 | 7.300 | 7.170 | 7.240 | 7.147 | 9,956,303 |
| 2024-11-20 | 7.200 | 7.410 | 7.180 | 7.300 | 7.206 | 14,866,922 |
| 2024-11-19 | 7.120 | 7.210 | 7.060 | 7.210 | 7.117 | 11,094,230 |
| 2024-11-18 | 7.240 | 7.290 | 7.080 | 7.120 | 7.029 | 15,143,207 |
| 2024-11-15 | 7.250 | 7.330 | 7.170 | 7.190 | 7.098 | 11,226,910 |
| 2024-11-14 | 7.410 | 7.430 | 7.240 | 7.270 | 7.177 | 14,882,023 |
| 2024-11-13 | 7.470 | 7.530 | 7.320 | 7.430 | 7.335 | 13,915,227 |
| 2024-11-12 | 7.540 | 7.700 | 7.450 | 7.490 | 7.394 | 24,497,368 |
| 2024-11-11 | 7.440 | 7.540 | 7.380 | 7.530 | 7.433 | 15,883,842 |
| 2024-11-08 | 7.620 | 7.690 | 7.420 | 7.510 | 7.414 | 20,287,466 |
| 2024-11-07 | 7.280 | 7.590 | 7.210 | 7.550 | 7.453 | 25,607,130 |
| 2024-11-06 | 7.260 | 7.320 | 7.150 | 7.290 | 7.196 | 18,912,234 |
| 2024-11-05 | 7.120 | 7.250 | 7.090 | 7.240 | 7.147 | 18,654,223 |
| 2024-11-04 | 7.040 | 7.140 | 7.020 | 7.140 | 7.048 | 10,372,063 |
| 2024-11-01 | 7.100 | 7.150 | 6.990 | 7.040 | 6.950 | 14,974,215 |
| 2024-10-31 | 7.140 | 7.180 | 7.070 | 7.100 | 7.009 | 16,002,161 |
| 2024-10-30 | 7.170 | 7.240 | 7.060 | 7.160 | 7.068 | 14,192,862 |
| 2024-10-29 | 7.520 | 7.580 | 7.180 | 7.190 | 7.098 | 36,691,170 |
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.