C&S Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.970	15.190	14.850	15.170	14.647	6,124,251
2022-02-07	15.020	15.190	14.940	14.970	14.454	7,215,186
2022-01-28	14.920	14.920	14.700	14.820	14.309	6,990,582
2022-01-27	15.350	15.380	14.680	14.720	14.212	13,772,866
2022-01-26	15.300	15.480	15.210	15.370	14.840	6,391,211
2022-01-25	15.570	15.680	15.300	15.320	14.792	13,104,700
2022-01-24	16.350	16.360	15.690	15.760	15.217	17,179,225
2022-01-21	16.740	16.790	16.310	16.410	15.844	10,277,780
2022-01-20	16.610	16.790	16.550	16.750	16.172	9,077,436
2022-01-19	16.500	16.680	16.470	16.620	16.047	6,649,863
2022-01-18	16.730	16.760	16.500	16.580	16.008	8,212,415
2022-01-17	16.550	16.820	16.530	16.700	16.124	8,482,890
2022-01-14	16.860	17.030	16.600	16.620	16.047	12,481,689
2022-01-13	17.270	17.300	16.820	16.960	16.375	13,018,434
2022-01-12	17.250	17.370	17.120	17.260	16.665	8,743,494
2022-01-11	17.480	17.570	17.200	17.220	16.626	12,243,324
2022-01-10	17.550	17.570	17.050	17.480	16.877	18,168,663
2022-01-07	17.010	17.660	16.940	17.500	16.897	32,037,879
2022-01-06	17.150	17.170	16.800	17.010	16.423	12,722,056
2022-01-05	17.040	17.280	16.900	17.200	16.607	18,488,708
2022-01-04	16.700	17.080	16.620	17.060	16.472	15,095,830
2021-12-31	16.700	16.790	16.600	16.710	16.134	9,433,598
2021-12-30	16.770	16.840	16.670	16.680	16.105	7,417,484
2021-12-29	16.930	16.950	16.730	16.770	16.192	5,963,500
2021-12-28	16.790	16.960	16.730	16.920	16.337	9,458,320
2021-12-27	16.500	16.710	16.470	16.710	16.134	6,302,587
2021-12-24	16.650	16.650	16.430	16.580	16.008	9,379,808
2021-12-23	16.710	16.720	16.610	16.660	16.086	9,590,327
2021-12-22	16.840	17.060	16.720	16.920	16.337	8,887,768
2021-12-21	16.710	16.810	16.600	16.800	16.221	8,421,858
2021-12-20	16.700	16.770	16.550	16.730	16.153	8,715,557
2021-12-17	16.920	16.950	16.610	16.660	16.086	9,946,336
2021-12-16	16.770	16.970	16.650	16.880	16.298	10,970,294
2021-12-15	16.980	17.060	16.750	16.760	16.182	12,084,050
2021-12-14	17.130	17.260	16.900	16.940	16.356	13,074,791
2021-12-13	17.110	17.450	17.080	17.200	16.607	14,220,175
2021-12-10	17.160	17.500	17.100	17.120	16.530	20,364,908
2021-12-09	16.570	17.660	16.560	17.360	16.761	37,285,148
2021-12-08	16.250	16.450	16.180	16.440	15.873	11,085,531
2021-12-07	16.300	16.430	16.150	16.360	15.796	10,476,040
2021-12-06	16.570	16.660	16.110	16.210	15.651	21,349,295
2021-12-03	16.990	17.010	16.690	16.820	16.240	10,759,102
2021-12-02	16.720	17.220	16.710	16.970	16.385	14,674,755
2021-12-01	16.500	16.870	16.450	16.710	16.134	11,348,664
2021-11-30	16.950	17.180	16.590	16.640	16.066	14,612,398
2021-11-29	16.610	17.060	16.570	16.950	16.366	9,729,936
2021-11-26	17.200	17.220	16.850	16.850	16.269	13,726,012
2021-11-25	17.170	17.270	17.070	17.160	16.568	9,329,068
2021-11-24	17.250	17.380	17.020	17.150	16.559	14,157,909
2021-11-23	17.390	17.580	17.220	17.220	16.626	16,434,727
2021-11-22	17.510	17.630	17.210	17.480	16.877	14,476,255
2021-11-19	17.750	17.800	17.400	17.490	16.887	16,858,495
2021-11-18	17.910	18.150	17.790	17.800	17.186	12,537,245
2021-11-17	18.120	18.150	17.710	18.010	17.389	18,898,550
2021-11-16	17.600	18.240	17.580	18.100	17.476	27,988,081
2021-11-15	17.360	18.000	17.360	17.620	17.012	19,963,174
2021-11-12	17.920	18.050	17.500	17.530	16.926	20,108,365
2021-11-11	18.100	18.250	17.900	17.920	17.302	16,644,970
2021-11-10	18.180	18.470	17.850	18.100	17.476	19,417,380
2021-11-09	18.200	18.500	18.080	18.180	17.553	16,368,731

← NewerPage 20 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.