C&S Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.830 | 6.860 | 6.760 | 6.860 | 6.860 | 6,946,685 |
| 2026-10-19 | 6.730 | 6.860 | 6.690 | 6.830 | 6.830 | 7,416,150 |
| 2026-10-16 | 6.840 | 6.890 | 6.690 | 6.740 | 6.740 | 8,866,350 |
| 2026-10-15 | 6.850 | 6.920 | 6.740 | 6.750 | 6.750 | 9,935,600 |
| 2026-10-14 | 6.950 | 6.980 | 6.900 | 6.910 | 6.910 | 7,413,900 |
| 2026-10-13 | 7.010 | 7.020 | 6.900 | 6.950 | 6.950 | 8,275,226 |
| 2026-10-12 | 7.060 | 7.100 | 6.990 | 7.050 | 7.050 | 8,706,291 |
| 2026-10-09 | 6.930 | 7.060 | 6.890 | 7.040 | 7.040 | 12,290,200 |
| 2026-10-08 | 6.990 | 7.040 | 6.880 | 6.920 | 6.920 | 7,863,406 |
| 2026-09-30 | 6.920 | 7.040 | 6.900 | 6.990 | 6.990 | 7,751,000 |
| 2026-09-29 | 6.840 | 6.920 | 6.840 | 6.910 | 6.910 | 5,329,508 |
| 2026-09-28 | 6.910 | 6.930 | 6.800 | 6.860 | 6.860 | 7,490,900 |
| 2026-09-24 | 6.960 | 7.040 | 6.910 | 6.910 | 6.910 | 7,678,600 |
| 2026-09-23 | 7.050 | 7.120 | 7.000 | 7.000 | 7.000 | 7,605,142 |
| 2026-09-22 | 7.130 | 7.140 | 7.060 | 7.070 | 7.070 | 6,043,200 |
| 2026-09-21 | 6.990 | 7.130 | 6.980 | 7.100 | 7.100 | 8,948,515 |
| 2026-09-18 | 6.980 | 7.100 | 6.950 | 7.000 | 7.000 | 7,582,658 |
| 2026-09-17 | 6.920 | 6.980 | 6.920 | 6.930 | 6.930 | 5,365,965 |
| 2026-09-16 | 6.930 | 6.990 | 6.880 | 6.970 | 6.970 | 6,756,622 |
| 2026-09-15 | 7.110 | 7.140 | 6.910 | 6.960 | 6.960 | 10,028,500 |
| 2026-09-14 | 7.030 | 7.160 | 7.010 | 7.110 | 7.110 | 7,699,400 |
| 2026-09-11 | 7.170 | 7.190 | 7.050 | 7.060 | 7.060 | 11,700,975 |
| 2026-09-10 | 7.290 | 7.300 | 7.140 | 7.190 | 7.190 | 8,894,081 |
| 2026-09-09 | 7.340 | 7.350 | 7.220 | 7.290 | 7.290 | 7,894,051 |
| 2026-09-08 | 7.240 | 7.350 | 7.210 | 7.330 | 7.330 | 11,356,300 |
| 2026-09-07 | 7.140 | 7.270 | 7.110 | 7.250 | 7.250 | 12,511,454 |
| 2026-09-04 | 7.030 | 7.190 | 7.020 | 7.110 | 7.110 | 12,417,041 |
| 2026-09-03 | 7.090 | 7.130 | 7.000 | 7.020 | 7.020 | 10,726,300 |
| 2026-09-02 | 7.180 | 7.180 | 7.060 | 7.080 | 7.080 | 7,915,762 |
| 2026-09-01 | 7.110 | 7.200 | 7.110 | 7.190 | 7.190 | 9,659,502 |
| 2026-08-31 | 7.130 | 7.140 | 7.080 | 7.110 | 7.110 | 7,170,746 |
| 2026-08-28 | 7.070 | 7.160 | 7.020 | 7.140 | 7.140 | 9,782,196 |
| 2026-08-27 | 7.120 | 7.150 | 7.020 | 7.080 | 7.080 | 11,543,952 |
| 2026-08-26 | 7.100 | 7.220 | 7.090 | 7.130 | 7.130 | 11,539,677 |
| 2026-08-25 | 7.060 | 7.170 | 7.020 | 7.120 | 7.120 | 10,817,106 |
| 2026-08-24 | 7.040 | 7.080 | 6.950 | 7.040 | 7.040 | 12,441,658 |
| 2026-08-21 | 7.210 | 7.220 | 6.950 | 7.030 | 7.030 | 17,788,834 |
| 2026-08-20 | 7.160 | 7.230 | 7.090 | 7.190 | 7.190 | 10,135,440 |
| 2026-08-19 | 7.200 | 7.220 | 7.090 | 7.110 | 7.110 | 8,820,682 |
| 2026-08-18 | 7.140 | 7.200 | 7.110 | 7.170 | 7.170 | 7,951,929 |
| 2026-08-17 | 7.040 | 7.160 | 6.960 | 7.150 | 7.150 | 10,599,615 |
| 2026-08-14 | 7.150 | 7.180 | 7.020 | 7.030 | 7.030 | 13,089,859 |
| 2026-08-13 | 7.250 | 7.250 | 7.150 | 7.170 | 7.170 | 9,599,351 |
| 2026-08-12 | 7.240 | 7.310 | 7.210 | 7.250 | 7.250 | 8,701,226 |
| 2026-08-11 | 7.350 | 7.400 | 7.240 | 7.260 | 7.260 | 9,568,769 |
| 2026-08-10 | 7.270 | 7.410 | 7.230 | 7.340 | 7.340 | 12,619,138 |
| 2026-08-07 | 7.220 | 7.290 | 7.130 | 7.270 | 7.270 | 10,765,360 |
| 2026-08-06 | 7.360 | 7.360 | 7.180 | 7.240 | 7.240 | 11,597,000 |
| 2026-08-05 | 7.340 | 7.390 | 7.270 | 7.340 | 7.340 | 11,003,060 |
| 2026-08-04 | 7.470 | 7.530 | 7.360 | 7.370 | 7.370 | 11,603,000 |
| 2026-08-03 | 7.440 | 7.520 | 7.370 | 7.470 | 7.470 | 14,293,339 |
| 2026-07-31 | 7.380 | 7.510 | 7.310 | 7.470 | 7.470 | 19,051,600 |
| 2026-07-30 | 7.230 | 7.520 | 7.230 | 7.500 | 7.500 | 20,995,801 |
| 2026-07-29 | 7.120 | 7.250 | 7.110 | 7.220 | 7.220 | 12,424,600 |
| 2026-07-28 | 7.070 | 7.140 | 6.970 | 7.130 | 7.130 | 10,846,600 |
| 2026-07-27 | 6.980 | 7.110 | 6.940 | 7.070 | 7.070 | 13,225,087 |
| 2026-07-24 | 7.160 | 7.180 | 6.960 | 6.960 | 6.960 | 11,233,400 |
| 2026-07-23 | 7.070 | 7.200 | 7.020 | 7.170 | 7.170 | 10,133,129 |
| 2026-07-22 | 7.120 | 7.140 | 7.020 | 7.080 | 7.080 | 16,695,105 |
| 2026-07-21 | 7.200 | 7.310 | 7.110 | 7.130 | 7.130 | 20,555,680 |
Page 1 of 21 · 1,216 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.