Chongqing Sanxia Paints Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.870 | 5.920 | 5.860 | 5.890 | 5.844 | 2,522,200 |
| 2023-07-28 | 5.810 | 5.880 | 5.790 | 5.860 | 5.814 | 2,315,400 |
| 2023-07-27 | 5.880 | 5.930 | 5.810 | 5.860 | 5.814 | 2,596,400 |
| 2023-07-26 | 5.870 | 5.910 | 5.840 | 5.880 | 5.834 | 2,193,403 |
| 2023-07-25 | 5.790 | 5.880 | 5.760 | 5.870 | 5.824 | 3,743,550 |
| 2023-07-24 | 5.810 | 5.810 | 5.710 | 5.720 | 5.675 | 1,948,887 |
| 2023-07-21 | 5.740 | 5.880 | 5.720 | 5.790 | 5.745 | 2,769,388 |
| 2023-07-20 | 5.810 | 5.850 | 5.760 | 5.770 | 5.725 | 1,962,537 |
| 2023-07-19 | 5.790 | 5.830 | 5.770 | 5.800 | 5.755 | 1,737,054 |
| 2023-07-18 | 5.750 | 5.820 | 5.710 | 5.790 | 5.745 | 2,207,346 |
| 2023-07-17 | 5.660 | 5.740 | 5.630 | 5.740 | 5.695 | 2,248,600 |
| 2023-07-14 | 5.670 | 5.700 | 5.610 | 5.700 | 5.655 | 2,084,850 |
| 2023-07-13 | 5.640 | 5.700 | 5.600 | 5.670 | 5.626 | 2,714,147 |
| 2023-07-12 | 5.730 | 5.730 | 5.630 | 5.660 | 5.616 | 2,154,150 |
| 2023-07-11 | 5.590 | 5.710 | 5.590 | 5.710 | 5.665 | 2,724,899 |
| 2023-07-10 | 5.540 | 5.610 | 5.540 | 5.590 | 5.546 | 1,450,550 |
| 2023-07-07 | 5.590 | 5.630 | 5.530 | 5.550 | 5.507 | 2,322,800 |
| 2023-07-06 | 5.580 | 5.590 | 5.520 | 5.580 | 5.536 | 1,493,225 |
| 2023-07-05 | 5.530 | 5.600 | 5.490 | 5.570 | 5.527 | 2,189,610 |
| 2023-07-04 | 5.500 | 5.570 | 5.480 | 5.530 | 5.487 | 1,823,688 |
| 2023-07-03 | 5.510 | 5.630 | 5.490 | 5.520 | 5.477 | 2,764,046 |
| 2023-06-30 | 5.550 | 5.610 | 5.500 | 5.510 | 5.467 | 3,434,523 |
| 2023-06-29 | 5.400 | 5.560 | 5.360 | 5.540 | 5.497 | 3,387,026 |
| 2023-06-28 | 5.360 | 5.400 | 5.250 | 5.380 | 5.338 | 2,044,600 |
| 2023-06-27 | 5.160 | 5.390 | 5.140 | 5.360 | 5.318 | 4,322,128 |
| 2023-06-26 | 5.250 | 5.270 | 5.100 | 5.120 | 5.080 | 4,368,997 |
| 2023-06-21 | 5.360 | 5.370 | 5.250 | 5.250 | 5.209 | 2,921,900 |
| 2023-06-20 | 5.410 | 5.420 | 5.330 | 5.350 | 5.308 | 2,009,771 |
| 2023-06-19 | 5.500 | 5.520 | 5.370 | 5.390 | 5.348 | 2,213,200 |
| 2023-06-16 | 5.450 | 5.570 | 5.440 | 5.520 | 5.477 | 2,330,148 |
| 2023-06-15 | 5.430 | 5.460 | 5.410 | 5.420 | 5.378 | 1,444,700 |
| 2023-06-14 | 5.520 | 5.530 | 5.420 | 5.450 | 5.407 | 1,726,878 |
| 2023-06-13 | 5.520 | 5.560 | 5.490 | 5.500 | 5.457 | 1,376,870 |
| 2023-06-12 | 5.390 | 5.560 | 5.330 | 5.530 | 5.487 | 2,432,837 |
| 2023-06-09 | 5.440 | 5.480 | 5.350 | 5.380 | 5.338 | 2,669,627 |
| 2023-06-08 | 5.480 | 5.510 | 5.410 | 5.460 | 5.417 | 1,454,500 |
| 2023-06-07 | 5.550 | 5.560 | 5.460 | 5.480 | 5.437 | 1,594,220 |
| 2023-06-06 | 5.630 | 5.660 | 5.530 | 5.540 | 5.482 | 2,074,200 |
| 2023-06-05 | 5.680 | 5.690 | 5.620 | 5.650 | 5.591 | 1,283,809 |
| 2023-06-02 | 5.650 | 5.690 | 5.620 | 5.680 | 5.620 | 1,937,505 |
| 2023-06-01 | 5.630 | 5.690 | 5.590 | 5.650 | 5.591 | 1,859,412 |
| 2023-05-31 | 5.640 | 5.670 | 5.570 | 5.640 | 5.581 | 2,113,595 |
| 2023-05-30 | 5.620 | 5.650 | 5.550 | 5.610 | 5.551 | 2,510,520 |
| 2023-05-29 | 5.740 | 5.760 | 5.600 | 5.650 | 5.591 | 2,895,350 |
| 2023-05-26 | 5.780 | 5.780 | 5.650 | 5.740 | 5.680 | 1,899,000 |
| 2023-05-25 | 5.780 | 5.780 | 5.670 | 5.740 | 5.680 | 2,415,708 |
| 2023-05-24 | 5.730 | 5.800 | 5.660 | 5.770 | 5.709 | 3,470,549 |
| 2023-05-23 | 5.800 | 5.870 | 5.730 | 5.750 | 5.690 | 3,810,924 |
| 2023-05-22 | 5.760 | 5.830 | 5.660 | 5.780 | 5.719 | 8,251,064 |
| 2023-05-19 | 5.990 | 6.200 | 5.820 | 5.840 | 5.779 | 11,605,300 |
| 2023-05-18 | 5.670 | 5.760 | 5.650 | 5.710 | 5.650 | 2,224,168 |
| 2023-05-17 | 5.610 | 5.680 | 5.560 | 5.670 | 5.610 | 1,566,168 |
| 2023-05-16 | 5.650 | 5.670 | 5.590 | 5.610 | 5.551 | 1,733,753 |
| 2023-05-15 | 5.610 | 5.660 | 5.550 | 5.650 | 5.591 | 1,583,600 |
| 2023-05-12 | 5.650 | 5.660 | 5.580 | 5.610 | 5.551 | 2,072,150 |
| 2023-05-11 | 5.620 | 5.650 | 5.580 | 5.640 | 5.581 | 1,581,446 |
| 2023-05-10 | 5.600 | 5.640 | 5.570 | 5.610 | 5.551 | 1,473,700 |
| 2023-05-09 | 5.600 | 5.680 | 5.540 | 5.600 | 5.541 | 3,529,064 |
| 2023-05-08 | 5.570 | 5.680 | 5.560 | 5.600 | 5.541 | 3,105,625 |
| 2023-05-05 | 5.610 | 5.630 | 5.560 | 5.600 | 5.541 | 2,607,600 |
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.