C&S Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.590 | 7.720 | 7.510 | 7.650 | 7.552 | 29,346,489 |
| 2024-10-25 | 7.160 | 7.880 | 7.160 | 7.520 | 7.423 | 52,849,969 |
| 2024-10-24 | 7.170 | 7.240 | 7.130 | 7.160 | 7.068 | 7,740,378 |
| 2024-10-23 | 7.210 | 7.260 | 7.150 | 7.190 | 7.098 | 12,950,300 |
| 2024-10-22 | 7.020 | 7.220 | 7.000 | 7.210 | 7.117 | 18,675,181 |
| 2024-10-21 | 7.090 | 7.140 | 6.980 | 7.010 | 6.920 | 15,757,253 |
| 2024-10-18 | 6.870 | 7.180 | 6.870 | 7.080 | 6.989 | 17,748,504 |
| 2024-10-17 | 7.080 | 7.100 | 6.890 | 6.890 | 6.802 | 10,479,406 |
| 2024-10-16 | 6.950 | 7.120 | 6.930 | 7.030 | 6.940 | 10,541,200 |
| 2024-10-15 | 7.240 | 7.260 | 7.030 | 7.030 | 6.940 | 12,645,378 |
| 2024-10-14 | 7.110 | 7.250 | 6.930 | 7.250 | 7.157 | 16,351,377 |
| 2024-10-11 | 7.320 | 7.320 | 6.970 | 7.080 | 6.989 | 16,188,029 |
| 2024-10-10 | 7.400 | 7.530 | 7.150 | 7.260 | 7.167 | 20,020,873 |
| 2024-10-09 | 7.860 | 7.880 | 7.300 | 7.300 | 7.206 | 35,586,590 |
| 2024-10-08 | 8.730 | 8.750 | 7.820 | 8.110 | 8.006 | 56,285,126 |
| 2024-09-30 | 7.580 | 7.990 | 7.510 | 7.950 | 7.848 | 45,846,943 |
| 2024-09-27 | 7.080 | 7.360 | 7.000 | 7.260 | 7.167 | 31,752,023 |
| 2024-09-26 | 6.430 | 6.930 | 6.400 | 6.910 | 6.821 | 17,809,827 |
| 2024-09-25 | 6.480 | 6.600 | 6.420 | 6.440 | 6.357 | 11,980,453 |
| 2024-09-24 | 6.200 | 6.390 | 6.180 | 6.380 | 6.298 | 12,005,304 |
| 2024-09-23 | 6.160 | 6.230 | 6.120 | 6.150 | 6.071 | 4,227,600 |
| 2024-09-20 | 6.180 | 6.180 | 6.100 | 6.150 | 6.071 | 4,720,955 |
| 2024-09-19 | 6.020 | 6.260 | 6.020 | 6.180 | 6.101 | 8,552,400 |
| 2024-09-18 | 6.050 | 6.070 | 5.930 | 6.010 | 5.933 | 6,629,716 |
| 2024-09-13 | 6.130 | 6.150 | 6.050 | 6.060 | 5.982 | 4,668,602 |
| 2024-09-12 | 6.190 | 6.260 | 6.140 | 6.140 | 6.061 | 4,898,282 |
| 2024-09-11 | 6.150 | 6.240 | 6.130 | 6.170 | 6.091 | 3,934,738 |
| 2024-09-10 | 6.250 | 6.270 | 6.120 | 6.200 | 6.120 | 7,851,097 |
| 2024-09-09 | 6.260 | 6.330 | 6.200 | 6.220 | 6.140 | 5,306,137 |
| 2024-09-06 | 6.440 | 6.460 | 6.270 | 6.280 | 6.199 | 4,852,100 |
| 2024-09-05 | 6.310 | 6.450 | 6.310 | 6.440 | 6.357 | 5,468,711 |
| 2024-09-04 | 6.290 | 6.370 | 6.270 | 6.300 | 6.219 | 5,258,327 |
| 2024-09-03 | 6.340 | 6.430 | 6.300 | 6.330 | 6.249 | 6,688,272 |
| 2024-09-02 | 6.560 | 6.570 | 6.320 | 6.330 | 6.249 | 9,195,902 |
| 2024-08-30 | 6.540 | 6.720 | 6.380 | 6.590 | 6.505 | 10,024,497 |
| 2024-08-29 | 6.300 | 6.540 | 6.250 | 6.500 | 6.417 | 15,305,702 |
| 2024-08-28 | 6.560 | 6.570 | 6.130 | 6.260 | 6.180 | 28,588,939 |
| 2024-08-27 | 6.770 | 6.790 | 6.670 | 6.740 | 6.653 | 5,385,402 |
| 2024-08-26 | 6.830 | 6.880 | 6.760 | 6.780 | 6.693 | 5,017,900 |
| 2024-08-23 | 6.810 | 6.890 | 6.800 | 6.810 | 6.723 | 5,402,002 |
| 2024-08-22 | 6.930 | 6.980 | 6.810 | 6.810 | 6.723 | 4,868,002 |
| 2024-08-21 | 7.000 | 7.030 | 6.920 | 6.950 | 6.861 | 3,901,700 |
| 2024-08-20 | 7.160 | 7.170 | 6.980 | 7.000 | 6.910 | 5,802,520 |
| 2024-08-19 | 7.140 | 7.260 | 7.130 | 7.160 | 7.068 | 4,893,980 |
| 2024-08-16 | 7.270 | 7.320 | 7.140 | 7.150 | 7.058 | 5,595,100 |
| 2024-08-15 | 7.260 | 7.350 | 7.200 | 7.290 | 7.196 | 5,989,201 |
| 2024-08-14 | 7.370 | 7.380 | 7.240 | 7.280 | 7.186 | 4,481,858 |
| 2024-08-13 | 7.330 | 7.420 | 7.240 | 7.350 | 7.256 | 5,821,010 |
| 2024-08-12 | 7.370 | 7.450 | 7.320 | 7.370 | 7.275 | 6,259,820 |
| 2024-08-09 | 7.430 | 7.540 | 7.370 | 7.390 | 7.295 | 7,435,095 |
| 2024-08-08 | 7.280 | 7.430 | 7.250 | 7.410 | 7.315 | 8,718,420 |
| 2024-08-07 | 7.330 | 7.380 | 7.240 | 7.300 | 7.206 | 6,199,760 |
| 2024-08-06 | 7.170 | 7.400 | 7.170 | 7.330 | 7.236 | 9,389,254 |
| 2024-08-05 | 7.240 | 7.400 | 7.160 | 7.170 | 7.078 | 11,618,600 |
| 2024-08-02 | 7.120 | 7.220 | 7.110 | 7.150 | 7.058 | 5,543,100 |
| 2024-08-01 | 7.230 | 7.300 | 7.140 | 7.180 | 7.088 | 7,081,405 |
| 2024-07-31 | 6.880 | 7.250 | 6.870 | 7.250 | 7.157 | 11,824,477 |
| 2024-07-30 | 6.820 | 6.880 | 6.750 | 6.860 | 6.772 | 4,512,539 |
| 2024-07-29 | 6.870 | 6.900 | 6.810 | 6.820 | 6.732 | 3,888,023 |
| 2024-07-26 | 6.840 | 6.940 | 6.830 | 6.880 | 6.792 | 4,144,602 |
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.