Chongqing Sanxia Paints Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.850	5.890	5.820	5.860	5.814	2,810,900
2023-10-30	5.830	5.900	5.740	5.820	5.775	2,912,000
2023-10-27	5.770	5.860	5.690	5.830	5.784	2,926,742
2023-10-26	5.740	5.790	5.680	5.780	5.735	2,290,983
2023-10-25	5.670	5.790	5.630	5.750	5.705	2,220,192
2023-10-24	5.410	5.640	5.410	5.630	5.586	2,928,000
2023-10-23	5.550	5.550	5.370	5.400	5.358	3,409,583
2023-10-20	5.520	5.620	5.510	5.560	5.517	2,263,900
2023-10-19	5.550	5.680	5.470	5.540	5.497	2,964,700
2023-10-18	5.670	5.680	5.540	5.550	5.507	1,884,350
2023-10-17	5.620	5.700	5.580	5.650	5.606	2,216,239
2023-10-16	5.670	5.680	5.590	5.630	5.586	2,288,950
2023-10-13	5.710	5.730	5.640	5.660	5.616	1,802,950
2023-10-12	5.620	5.730	5.600	5.720	5.675	3,198,031
2023-10-11	5.780	5.780	5.600	5.610	5.566	4,345,550
2023-10-10	5.700	5.800	5.700	5.760	5.715	2,992,650
2023-10-09	5.810	5.820	5.670	5.700	5.655	3,325,450
2023-09-28	5.770	5.870	5.750	5.810	5.765	2,743,890
2023-09-27	5.710	5.770	5.650	5.750	5.705	2,953,000
2023-09-26	5.820	5.820	5.700	5.710	5.665	2,776,600
2023-09-25	5.950	5.960	5.810	5.820	5.775	2,225,600
2023-09-22	5.860	5.960	5.800	5.960	5.913	4,593,550
2023-09-21	5.860	5.950	5.830	5.840	5.794	2,851,350
2023-09-20	5.930	5.970	5.890	5.900	5.854	2,270,100
2023-09-19	5.960	6.030	5.900	5.930	5.884	3,573,200
2023-09-18	5.980	5.990	5.870	5.950	5.904	2,504,208
2023-09-15	5.890	6.010	5.850	5.950	5.904	3,563,162
2023-09-14	5.920	5.920	5.840	5.890	5.844	2,199,200
2023-09-13	5.910	5.980	5.870	5.900	5.854	1,837,500
2023-09-12	5.950	5.970	5.900	5.950	5.904	2,073,800
2023-09-11	5.940	5.970	5.860	5.950	5.904	2,996,600
2023-09-08	5.940	5.950	5.890	5.890	5.844	2,123,252
2023-09-07	6.020	6.030	5.900	5.900	5.854	2,320,400
2023-09-06	5.960	6.020	5.890	6.010	5.963	2,678,403
2023-09-05	5.980	6.030	5.910	5.940	5.894	2,298,803
2023-09-04	5.870	6.020	5.870	6.010	5.963	3,152,000
2023-09-01	5.950	5.980	5.860	5.890	5.844	2,541,100
2023-08-31	5.940	6.000	5.900	5.940	5.894	3,742,750
2023-08-30	5.920	6.030	5.860	5.950	5.904	3,894,800
2023-08-29	5.750	5.930	5.690	5.920	5.874	4,178,840
2023-08-28	5.880	5.930	5.730	5.750	5.705	5,112,400
2023-08-25	5.660	5.810	5.610	5.650	5.606	4,563,300
2023-08-24	5.800	5.800	5.600	5.670	5.626	4,804,030
2023-08-23	5.780	5.810	5.670	5.740	5.695	5,048,200
2023-08-22	5.880	5.910	5.680	5.760	5.715	5,887,352
2023-08-21	5.910	6.010	5.840	5.850	5.804	3,221,100
2023-08-18	6.020	6.050	5.920	5.930	5.884	3,005,700
2023-08-17	5.890	6.040	5.800	6.020	5.973	4,607,700
2023-08-16	5.930	5.990	5.870	5.890	5.844	3,454,900
2023-08-15	5.970	6.010	5.930	5.960	5.913	2,846,392
2023-08-14	5.900	5.980	5.860	5.960	5.913	2,932,050
2023-08-11	6.070	6.080	5.920	5.930	5.884	4,102,600
2023-08-10	5.960	6.060	5.960	6.030	5.983	3,075,686
2023-08-09	6.150	6.180	5.980	6.000	5.953	5,589,700
2023-08-08	6.100	6.210	6.020	6.170	6.122	7,551,697
2023-08-07	6.230	6.250	6.110	6.120	6.072	6,669,700
2023-08-04	6.340	6.470	6.060	6.170	6.122	15,104,500
2023-08-03	6.400	6.620	6.230	6.260	6.211	19,491,241
2023-08-02	6.290	6.500	6.080	6.300	6.251	38,337,700
2023-08-01	5.910	6.480	5.910	6.460	6.410	31,853,911

← NewerPage 13 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.