Chongqing Sanxia Paints Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.990 | 4.050 | 3.950 | 4.010 | 3.993 | 3,412,601 |
| 2024-07-26 | 3.880 | 3.980 | 3.840 | 3.980 | 3.964 | 2,550,460 |
| 2024-07-25 | 3.800 | 3.900 | 3.770 | 3.880 | 3.864 | 2,435,835 |
| 2024-07-24 | 3.890 | 3.900 | 3.810 | 3.830 | 3.814 | 2,431,900 |
| 2024-07-23 | 3.970 | 4.010 | 3.880 | 3.880 | 3.864 | 1,958,800 |
| 2024-07-22 | 3.930 | 3.990 | 3.890 | 3.970 | 3.954 | 2,209,600 |
| 2024-07-19 | 3.940 | 3.970 | 3.870 | 3.940 | 3.924 | 2,363,800 |
| 2024-07-18 | 3.960 | 3.970 | 3.850 | 3.940 | 3.924 | 3,053,450 |
| 2024-07-17 | 4.040 | 4.050 | 3.970 | 3.990 | 3.973 | 2,932,750 |
| 2024-07-16 | 4.080 | 4.090 | 4.020 | 4.040 | 4.023 | 2,281,456 |
| 2024-07-15 | 4.140 | 4.160 | 4.050 | 4.070 | 4.053 | 2,624,650 |
| 2024-07-12 | 4.100 | 4.190 | 4.100 | 4.170 | 4.153 | 4,368,000 |
| 2024-07-11 | 4.030 | 4.130 | 4.020 | 4.130 | 4.113 | 4,397,150 |
| 2024-07-10 | 4.020 | 4.090 | 3.940 | 3.980 | 3.964 | 5,166,800 |
| 2024-07-09 | 3.920 | 3.980 | 3.820 | 3.970 | 3.954 | 3,588,887 |
| 2024-07-08 | 4.020 | 4.040 | 3.910 | 3.940 | 3.924 | 2,535,703 |
| 2024-07-05 | 3.960 | 4.070 | 3.880 | 4.050 | 4.033 | 2,160,450 |
| 2024-07-04 | 4.110 | 4.120 | 3.970 | 3.980 | 3.964 | 3,375,300 |
| 2024-07-03 | 4.100 | 4.160 | 4.050 | 4.110 | 4.093 | 2,791,800 |
| 2024-07-02 | 4.050 | 4.130 | 4.010 | 4.110 | 4.093 | 3,926,150 |
| 2024-07-01 | 4.040 | 4.080 | 3.930 | 4.050 | 4.033 | 3,292,700 |
| 2024-06-28 | 4.000 | 4.080 | 3.980 | 4.030 | 4.013 | 2,993,800 |
| 2024-06-27 | 4.070 | 4.100 | 3.990 | 4.000 | 3.983 | 3,001,000 |
| 2024-06-26 | 3.950 | 4.070 | 3.890 | 4.070 | 4.053 | 2,884,800 |
| 2024-06-25 | 3.860 | 3.980 | 3.850 | 3.950 | 3.934 | 3,248,950 |
| 2024-06-24 | 4.050 | 4.050 | 3.850 | 3.870 | 3.854 | 5,196,533 |
| 2024-06-21 | 4.040 | 4.080 | 3.970 | 4.060 | 4.043 | 2,555,100 |
| 2024-06-20 | 4.160 | 4.170 | 4.020 | 4.040 | 4.023 | 3,146,587 |
| 2024-06-19 | 4.220 | 4.220 | 4.110 | 4.160 | 4.143 | 3,369,281 |
| 2024-06-18 | 4.050 | 4.230 | 4.010 | 4.190 | 4.173 | 5,418,077 |
| 2024-06-17 | 4.080 | 4.080 | 4.010 | 4.040 | 4.023 | 4,381,750 |
| 2024-06-14 | 4.100 | 4.110 | 4.010 | 4.080 | 4.063 | 3,718,856 |
| 2024-06-13 | 4.200 | 4.240 | 4.060 | 4.080 | 4.063 | 5,038,743 |
| 2024-06-12 | 4.150 | 4.230 | 4.120 | 4.190 | 4.173 | 4,840,246 |
| 2024-06-11 | 4.130 | 4.200 | 4.000 | 4.150 | 4.133 | 5,586,766 |
| 2024-06-07 | 4.120 | 4.220 | 4.080 | 4.180 | 4.163 | 7,326,102 |
| 2024-06-06 | 4.290 | 4.350 | 3.980 | 4.080 | 4.048 | 12,872,650 |
| 2024-06-05 | 4.440 | 4.480 | 4.160 | 4.340 | 4.306 | 14,199,364 |
| 2024-06-04 | 4.770 | 4.790 | 4.450 | 4.450 | 4.415 | 22,978,562 |
| 2024-06-03 | 4.730 | 5.080 | 4.550 | 4.940 | 4.901 | 25,611,773 |
| 2024-05-31 | 4.550 | 4.670 | 4.490 | 4.620 | 4.584 | 4,087,050 |
| 2024-05-30 | 4.630 | 4.670 | 4.490 | 4.520 | 4.485 | 3,151,500 |
| 2024-05-29 | 4.640 | 4.710 | 4.590 | 4.630 | 4.594 | 2,770,535 |
| 2024-05-28 | 4.660 | 4.760 | 4.620 | 4.630 | 4.594 | 2,965,000 |
| 2024-05-27 | 4.700 | 4.750 | 4.600 | 4.700 | 4.663 | 3,047,175 |
| 2024-05-24 | 4.720 | 4.720 | 4.610 | 4.660 | 4.624 | 3,784,500 |
| 2024-05-23 | 4.770 | 4.780 | 4.640 | 4.680 | 4.643 | 3,918,500 |
| 2024-05-22 | 4.770 | 4.860 | 4.750 | 4.790 | 4.753 | 3,242,900 |
| 2024-05-21 | 4.840 | 4.850 | 4.740 | 4.780 | 4.743 | 3,460,700 |
| 2024-05-20 | 4.900 | 4.940 | 4.840 | 4.860 | 4.822 | 4,483,180 |
| 2024-05-17 | 4.880 | 4.940 | 4.830 | 4.900 | 4.862 | 5,499,505 |
| 2024-05-16 | 4.780 | 4.930 | 4.780 | 4.900 | 4.862 | 6,640,708 |
| 2024-05-15 | 4.670 | 4.850 | 4.620 | 4.770 | 4.733 | 6,338,900 |
| 2024-05-14 | 4.600 | 4.780 | 4.600 | 4.670 | 4.634 | 5,060,544 |
| 2024-05-13 | 4.710 | 4.710 | 4.550 | 4.600 | 4.564 | 5,356,406 |
| 2024-05-10 | 4.790 | 4.820 | 4.650 | 4.720 | 4.683 | 5,816,375 |
| 2024-05-09 | 4.730 | 4.830 | 4.720 | 4.750 | 4.713 | 4,694,706 |
| 2024-05-08 | 4.790 | 4.840 | 4.710 | 4.760 | 4.723 | 6,192,543 |
| 2024-05-07 | 4.770 | 4.800 | 4.710 | 4.790 | 4.753 | 5,537,425 |
| 2024-05-06 | 4.690 | 4.770 | 4.660 | 4.760 | 4.723 | 5,563,945 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.0150 CNY |
| 2025-07-04 | 0.0150 CNY |
| 2024-06-07 | 0.0150 CNY |
| 2023-06-07 | 0.0150 CNY |
| 2022-05-10 | 0.0250 CNY |
| 2021-05-25 | 0.0250 CNY |
| 2020-06-19 | 0.0150 CNY |
| 2019-05-30 | 0.0130 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.