C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.800	11.920	11.730	11.770	11.470	8,505,389
2023-04-28	11.460	11.810	11.380	11.780	11.480	12,849,752
2023-04-27	11.280	11.560	11.180	11.450	11.158	10,001,595
2023-04-26	11.190	11.390	11.160	11.330	11.041	6,827,852
2023-04-25	11.400	11.500	11.080	11.250	10.963	10,440,693
2023-04-24	11.820	11.870	11.360	11.400	11.109	15,550,050
2023-04-21	11.760	12.050	11.700	11.710	11.411	17,285,849
2023-04-20	11.670	11.950	11.360	11.700	11.402	17,596,697
2023-04-19	12.220	12.220	11.750	11.790	11.489	18,809,377
2023-04-18	11.550	12.280	11.550	12.200	11.889	25,282,389
2023-04-17	11.430	11.610	11.370	11.520	11.226	9,985,644
2023-04-14	11.660	11.810	11.350	11.420	11.129	15,899,434
2023-04-13	11.790	11.820	11.630	11.730	11.431	6,915,934
2023-04-12	12.030	12.160	11.790	11.800	11.499	11,174,365
2023-04-11	11.980	12.040	11.820	12.030	11.723	9,626,927
2023-04-10	12.150	12.200	11.890	11.960	11.655	8,726,018
2023-04-07	12.120	12.270	12.120	12.170	11.860	6,589,289
2023-04-06	12.070	12.280	12.050	12.120	11.811	9,362,203
2023-04-04	12.330	12.390	12.000	12.120	11.811	9,515,636
2023-04-03	12.140	12.390	12.110	12.290	11.977	12,053,064
2023-03-31	11.950	12.140	11.890	12.100	11.791	9,289,425
2023-03-30	11.790	12.000	11.670	11.940	11.635	8,270,867
2023-03-29	11.840	11.900	11.710	11.740	11.441	6,333,042
2023-03-28	11.900	11.920	11.780	11.840	11.538	6,673,374
2023-03-27	12.090	12.160	11.840	11.880	11.577	7,202,025
2023-03-24	11.990	12.150	11.970	12.020	11.713	7,279,631
2023-03-23	12.030	12.190	11.900	11.980	11.674	9,176,775
2023-03-22	12.020	12.250	11.960	12.000	11.694	8,423,982
2023-03-21	11.580	12.000	11.580	11.980	11.674	10,740,594
2023-03-20	11.600	11.710	11.500	11.520	11.226	7,718,295
2023-03-17	11.820	11.900	11.590	11.600	11.304	13,505,762
2023-03-16	11.720	11.980	11.670	11.760	11.460	7,577,700
2023-03-15	11.810	11.880	11.710	11.750	11.450	5,072,009
2023-03-14	11.900	12.100	11.670	11.690	11.392	8,322,949
2023-03-13	11.700	11.920	11.700	11.900	11.596	6,897,822
2023-03-10	11.880	11.960	11.720	11.740	11.441	6,995,412
2023-03-09	12.050	12.140	11.850	11.920	11.616	8,509,080
2023-03-08	12.120	12.190	11.990	12.020	11.713	7,035,500
2023-03-07	12.460	12.520	12.120	12.120	11.811	11,832,916
2023-03-06	12.640	12.640	12.450	12.460	12.142	8,466,869
2023-03-03	12.650	12.770	12.480	12.560	12.240	7,439,240
2023-03-02	12.750	12.800	12.630	12.660	12.337	7,184,451
2023-03-01	12.850	12.850	12.630	12.760	12.435	6,894,540
2023-02-28	12.500	12.830	12.480	12.760	12.435	11,067,552
2023-02-27	12.590	12.680	12.430	12.490	12.171	7,963,730
2023-02-24	12.840	12.930	12.700	12.720	12.396	6,256,300
2023-02-23	12.930	13.070	12.740	12.840	12.512	8,682,725
2023-02-22	12.750	13.040	12.690	12.940	12.610	10,421,791
2023-02-21	12.850	12.880	12.680	12.830	12.503	8,832,617
2023-02-20	12.510	12.830	12.430	12.830	12.503	10,241,161
2023-02-17	12.460	12.730	12.450	12.510	12.191	10,046,678
2023-02-16	12.750	12.880	12.410	12.500	12.181	12,973,295
2023-02-15	13.200	13.250	12.730	12.770	12.444	16,060,706
2023-02-14	12.880	13.120	12.800	13.110	12.776	16,217,072
2023-02-13	12.380	12.950	12.360	12.860	12.532	20,237,972
2023-02-10	12.410	12.630	12.340	12.430	12.113	9,961,653
2023-02-09	12.220	12.510	12.180	12.440	12.123	9,727,879
2023-02-08	12.560	12.590	12.200	12.220	11.908	13,804,228
2023-02-07	12.380	12.590	12.290	12.560	12.240	11,811,142
2023-02-06	12.450	12.500	12.160	12.380	12.064	11,052,081

← NewerPage 15 of 21 · 1,218 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.