C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.700	12.720	12.400	12.510	12.191	13,018,561
2023-02-02	12.650	12.940	12.630	12.760	12.435	15,295,036
2023-02-01	12.800	12.830	12.430	12.650	12.327	18,905,029
2023-01-31	12.960	13.130	12.680	12.800	12.473	17,251,594
2023-01-30	13.480	13.600	12.940	12.960	12.629	26,576,284
2023-01-20	13.450	13.490	13.230	13.400	13.058	9,842,214
2023-01-19	13.480	13.530	13.310	13.410	13.068	8,986,008
2023-01-18	13.720	13.750	13.330	13.440	13.097	11,998,777
2023-01-17	13.720	13.740	13.570	13.720	13.370	7,190,684
2023-01-16	13.660	13.880	13.600	13.760	13.409	13,792,892
2023-01-13	13.500	13.830	13.500	13.740	13.390	11,427,874
2023-01-12	13.430	13.600	13.400	13.490	13.146	12,098,845
2023-01-11	13.560	14.030	13.450	13.500	13.156	18,144,929
2023-01-10	13.530	13.950	13.430	13.600	13.253	13,313,437
2023-01-09	13.420	13.700	13.250	13.530	13.185	14,789,548
2023-01-06	13.600	13.640	13.370	13.440	13.097	15,367,310
2023-01-05	13.740	13.900	13.520	13.680	13.331	12,456,036
2023-01-04	13.370	13.940	13.350	13.680	13.331	17,861,409
2023-01-03	13.780	14.040	13.360	13.420	13.078	19,164,279
2022-12-30	13.800	13.950	13.620	13.740	13.390	10,620,508
2022-12-29	13.660	13.980	13.450	13.760	13.409	16,095,121
2022-12-28	13.990	14.050	13.670	13.810	13.458	18,889,416
2022-12-27	13.650	14.130	13.400	14.040	13.682	21,790,399
2022-12-26	13.700	14.260	13.450	13.500	13.156	28,565,918
2022-12-23	13.830	13.870	13.450	13.700	13.351	19,495,066
2022-12-22	13.090	14.060	12.990	13.790	13.438	42,208,316
2022-12-21	12.830	13.320	12.700	12.840	12.512	21,853,309
2022-12-20	12.890	13.000	12.480	12.570	12.249	15,512,938
2022-12-19	13.160	13.380	12.800	12.890	12.561	18,420,288
2022-12-16	13.150	13.480	13.010	13.270	12.932	15,045,988
2022-12-15	13.450	13.700	13.160	13.270	12.932	23,371,381
2022-12-14	12.870	13.750	12.730	13.550	13.204	46,723,208
2022-12-13	12.470	12.970	12.180	12.890	12.561	26,773,512
2022-12-12	12.720	12.770	12.360	12.480	12.162	19,714,060
2022-12-09	12.040	12.840	12.030	12.670	12.347	37,575,367
2022-12-08	11.970	11.990	11.740	11.880	11.577	6,319,737
2022-12-07	11.710	12.050	11.600	11.940	11.635	12,217,440
2022-12-06	11.730	12.080	11.680	11.760	11.460	12,973,280
2022-12-05	12.100	12.160	11.790	11.820	11.518	18,190,413
2022-12-02	11.310	12.050	11.290	11.970	11.665	23,763,334
2022-12-01	11.330	11.610	11.300	11.410	11.119	11,961,105
2022-11-30	11.280	11.280	11.140	11.150	10.866	5,701,389
2022-11-29	10.940	11.330	10.940	11.280	10.992	9,245,866
2022-11-28	10.960	11.000	10.800	10.930	10.651	5,744,696
2022-11-25	11.000	11.200	10.910	11.120	10.836	5,266,910
2022-11-24	11.190	11.280	10.980	10.990	10.710	5,962,062
2022-11-23	11.280	11.290	11.050	11.140	10.856	7,917,833
2022-11-22	11.240	11.470	11.190	11.300	11.012	9,600,100
2022-11-21	11.400	11.410	11.100	11.250	10.963	11,619,511
2022-11-18	11.410	11.700	11.380	11.470	11.177	12,273,078
2022-11-17	11.250	11.540	11.170	11.410	11.119	13,775,247
2022-11-16	11.280	11.340	11.130	11.210	10.924	9,110,019
2022-11-15	11.010	11.380	10.960	11.280	10.992	18,360,917
2022-11-14	11.000	11.300	10.920	10.980	10.700	16,956,614
2022-11-11	10.680	11.210	10.600	10.970	10.690	30,199,450
2022-11-10	10.090	10.570	10.040	10.480	10.213	15,116,511
2022-11-09	9.940	10.250	9.920	10.150	9.891	9,286,938
2022-11-08	10.040	10.080	9.930	9.960	9.706	5,998,382
2022-11-07	9.920	10.080	9.900	10.040	9.784	8,773,011
2022-11-04	9.700	10.020	9.650	9.920	9.667	11,340,008

← NewerPage 16 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.