Chongqing Sanxia Paints Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.290	5.440	5.180	5.400	5.358	5,544,400
2024-01-23	5.420	5.570	5.190	5.280	5.239	6,815,631
2024-01-22	5.850	5.970	5.390	5.430	5.388	5,866,877
2024-01-19	5.980	6.000	5.880	5.920	5.874	3,700,552
2024-01-18	6.100	6.130	5.760	5.930	5.884	6,763,172
2024-01-17	6.180	6.280	6.080	6.110	6.062	3,313,000
2024-01-16	6.240	6.330	6.130	6.210	6.162	3,652,400
2024-01-15	6.250	6.310	6.200	6.260	6.211	3,208,500
2024-01-12	6.340	6.400	6.270	6.290	6.241	3,447,562
2024-01-11	6.270	6.350	6.230	6.330	6.281	3,695,204
2024-01-10	6.300	6.350	6.170	6.260	6.211	3,679,800
2024-01-09	6.230	6.370	6.220	6.290	6.241	4,192,050
2024-01-08	6.330	6.350	6.210	6.210	6.162	4,267,000
2024-01-05	6.430	6.470	6.270	6.330	6.281	4,183,825
2024-01-04	6.440	6.460	6.380	6.430	6.380	4,470,700
2024-01-03	6.380	6.460	6.350	6.410	6.360	4,624,196
2024-01-02	6.310	6.430	6.310	6.390	6.340	5,496,641
2023-12-29	6.220	6.350	6.220	6.310	6.261	4,607,391
2023-12-28	6.060	6.280	6.030	6.240	6.191	5,141,650
2023-12-27	6.020	6.110	5.960	6.060	6.013	3,947,849
2023-12-26	6.050	6.150	5.980	6.010	5.963	6,482,479
2023-12-25	6.140	6.140	5.960	5.990	5.943	7,129,981
2023-12-22	6.240	6.280	6.070	6.100	6.052	5,679,373
2023-12-21	6.120	6.280	6.030	6.270	6.221	8,627,288
2023-12-20	6.180	6.290	6.150	6.160	6.112	7,573,721
2023-12-19	6.260	6.300	6.030	6.170	6.122	9,960,450
2023-12-18	6.490	6.520	6.240	6.260	6.211	12,529,465
2023-12-15	6.490	6.540	6.320	6.490	6.439	21,710,496
2023-12-14	6.650	6.770	6.470	6.490	6.439	40,703,946
2023-12-13	6.200	6.770	6.140	6.520	6.469	41,202,865
2023-12-12	6.110	6.170	6.030	6.150	6.102	3,718,659
2023-12-11	6.010	6.140	5.980	6.100	6.052	4,523,995
2023-12-08	6.210	6.230	6.030	6.030	5.983	4,933,150
2023-12-07	6.250	6.250	6.160	6.200	6.152	2,871,852
2023-12-06	6.080	6.280	6.080	6.220	6.171	4,171,700
2023-12-05	6.170	6.210	6.100	6.100	6.052	2,810,100
2023-12-04	6.140	6.200	6.130	6.140	6.092	2,506,250
2023-12-01	6.110	6.170	6.080	6.140	6.092	2,509,950
2023-11-30	6.150	6.180	6.060	6.110	6.062	3,366,181
2023-11-29	6.190	6.230	6.130	6.140	6.092	2,765,809
2023-11-28	6.180	6.230	6.140	6.200	6.152	3,405,985
2023-11-27	6.140	6.240	6.120	6.200	6.152	3,434,197
2023-11-24	6.200	6.260	6.140	6.160	6.112	4,748,900
2023-11-23	6.080	6.320	6.070	6.180	6.132	7,082,950
2023-11-22	6.090	6.130	6.050	6.080	6.033	3,076,295
2023-11-21	6.100	6.150	6.040	6.060	6.013	2,604,450
2023-11-20	6.120	6.160	6.070	6.140	6.092	2,759,500
2023-11-17	6.100	6.130	6.050	6.120	6.072	3,342,900
2023-11-16	6.130	6.130	6.070	6.100	6.052	4,260,050
2023-11-15	6.130	6.140	6.040	6.110	6.062	3,752,750
2023-11-14	6.150	6.180	6.030	6.050	6.003	3,601,823
2023-11-13	6.030	6.170	6.000	6.160	6.112	4,002,098
2023-11-10	6.020	6.020	5.920	6.000	5.953	2,953,598
2023-11-09	5.970	6.020	5.940	5.990	5.943	3,619,400
2023-11-08	5.970	5.990	5.910	5.980	5.933	3,277,950
2023-11-07	5.960	5.980	5.900	5.960	5.913	2,675,350
2023-11-06	5.930	5.980	5.900	5.950	5.904	3,252,670
2023-11-03	5.900	5.910	5.820	5.900	5.854	2,688,140
2023-11-02	5.880	5.940	5.840	5.860	5.814	2,222,395
2023-11-01	5.880	5.910	5.820	5.900	5.854	2,617,650

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.