C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.700	10.750	10.500	10.660	10.292	17,167,363
2022-05-09	10.570	11.290	10.500	10.860	10.486	23,357,477
2022-05-06	10.530	10.620	10.340	10.340	9.983	9,554,304
2022-05-05	10.370	10.840	10.340	10.700	10.331	10,552,423
2022-04-29	10.110	10.600	10.070	10.520	10.157	16,209,926
2022-04-28	10.050	10.520	9.910	10.060	9.713	14,258,877
2022-04-27	9.700	10.270	9.620	10.190	9.839	14,237,494
2022-04-26	10.280	10.420	9.880	9.900	9.559	13,654,575
2022-04-25	10.960	10.990	10.200	10.230	9.877	16,182,698
2022-04-22	11.210	11.430	10.700	11.170	10.785	17,129,862
2022-04-21	11.720	12.030	11.220	11.250	10.862	24,794,619
2022-04-20	11.620	12.170	11.600	11.840	11.432	23,216,556
2022-04-19	11.720	11.830	11.580	11.610	11.210	7,420,977
2022-04-18	11.520	11.750	11.300	11.700	11.297	7,660,581
2022-04-15	11.550	11.730	11.480	11.560	11.161	6,780,196
2022-04-14	11.500	11.800	11.500	11.650	11.248	7,950,188
2022-04-13	11.600	11.660	11.410	11.470	11.075	7,306,939
2022-04-12	11.090	11.720	11.050	11.710	11.306	11,976,223
2022-04-11	11.560	11.650	11.080	11.130	10.746	11,214,486
2022-04-08	11.600	11.650	11.280	11.580	11.181	10,202,701
2022-04-07	11.970	11.990	11.580	11.580	11.181	13,713,305
2022-04-06	12.020	12.180	11.910	12.000	11.586	9,001,251
2022-04-01	11.850	12.060	11.820	12.010	11.596	7,490,952
2022-03-31	12.230	12.350	11.990	12.000	11.586	10,061,731
2022-03-30	11.950	12.350	11.870	12.240	11.818	11,381,224
2022-03-29	12.090	12.160	11.830	11.870	11.461	7,257,162
2022-03-28	12.000	12.200	11.820	12.040	11.625	8,030,478
2022-03-25	12.450	12.510	12.120	12.160	11.741	9,718,566
2022-03-24	12.450	12.450	12.180	12.300	11.876	8,724,479
2022-03-23	12.500	12.600	12.420	12.480	12.050	7,751,962
2022-03-22	12.600	12.640	12.380	12.500	12.069	7,164,229
2022-03-21	12.760	12.820	12.480	12.640	12.204	8,360,248
2022-03-18	12.660	12.800	12.540	12.690	12.252	8,764,943
2022-03-17	12.530	12.910	12.400	12.690	12.252	12,281,851
2022-03-16	12.340	12.480	11.710	12.360	11.934	13,746,331
2022-03-15	12.820	12.850	12.070	12.080	11.663	12,468,795
2022-03-14	13.000	13.150	12.890	12.890	12.446	9,836,562
2022-03-11	12.750	13.150	12.540	13.120	12.668	12,806,449
2022-03-10	12.840	12.970	12.680	12.840	12.397	11,910,738
2022-03-09	12.960	13.030	12.110	12.580	12.146	19,216,702
2022-03-08	13.510	13.590	12.900	12.970	12.523	15,766,796
2022-03-07	13.990	13.990	13.400	13.480	13.015	16,239,926
2022-03-04	14.100	14.260	13.880	14.030	13.546	12,115,940
2022-03-03	14.460	14.500	14.130	14.150	13.662	13,663,595
2022-03-02	14.640	14.670	14.400	14.440	13.942	11,943,620
2022-03-01	14.630	14.870	14.560	14.740	14.232	8,704,073
2022-02-28	14.890	14.890	14.520	14.660	14.154	7,459,767
2022-02-25	14.810	15.110	14.810	14.900	14.386	8,933,742
2022-02-24	15.030	15.390	14.580	14.780	14.270	17,167,476
2022-02-23	14.900	14.990	14.840	14.970	14.454	6,130,319
2022-02-22	15.250	15.250	14.810	14.890	14.377	9,378,271
2022-02-21	15.130	15.300	15.090	15.250	14.724	5,026,872
2022-02-18	15.050	15.190	14.920	15.190	14.666	5,383,337
2022-02-17	15.270	15.310	15.090	15.100	14.579	5,641,653
2022-02-16	15.370	15.390	15.240	15.270	14.743	4,095,064
2022-02-15	15.200	15.370	15.130	15.340	14.811	5,308,166
2022-02-14	15.000	15.240	14.900	15.200	14.676	6,151,156
2022-02-11	15.260	15.330	15.090	15.120	14.599	6,259,117
2022-02-10	15.300	15.400	15.200	15.260	14.734	6,170,803
2022-02-09	15.220	15.460	15.150	15.350	14.821	6,607,402

← NewerPage 19 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.