Chongqing Sanxia Paints Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.490	5.650	5.480	5.600	5.541	4,617,015
2023-04-28	5.380	5.540	5.340	5.510	5.452	5,957,452
2023-04-27	5.770	5.770	5.300	5.340	5.284	11,229,798
2023-04-26	5.690	5.860	5.690	5.840	5.779	1,622,973
2023-04-25	5.850	5.880	5.650	5.780	5.719	2,702,964
2023-04-24	5.850	5.870	5.750	5.840	5.779	1,962,379
2023-04-21	5.910	5.970	5.820	5.820	5.759	3,078,100
2023-04-20	6.080	6.080	5.900	5.940	5.878	3,131,803
2023-04-19	6.040	6.100	6.020	6.080	6.016	2,672,953
2023-04-18	6.010	6.120	5.980	6.030	5.967	3,656,600
2023-04-17	5.950	6.020	5.890	6.020	5.957	3,581,110
2023-04-14	5.980	6.030	5.960	5.990	5.927	2,559,800
2023-04-13	5.980	6.040	5.940	6.000	5.937	3,881,105
2023-04-12	5.930	5.990	5.880	5.970	5.907	2,542,055
2023-04-11	5.980	5.990	5.850	5.930	5.868	3,973,449
2023-04-10	6.060	6.080	5.960	5.980	5.917	4,169,000
2023-04-07	6.010	6.050	5.990	6.050	5.987	2,350,140
2023-04-06	6.100	6.110	5.970	6.000	5.937	3,714,691
2023-04-04	6.230	6.240	6.070	6.090	6.026	5,098,478
2023-04-03	6.270	6.300	6.180	6.220	6.155	4,458,400
2023-03-31	6.260	6.310	6.240	6.270	6.204	2,287,603
2023-03-30	6.430	6.480	6.220	6.230	6.165	5,321,101
2023-03-29	6.620	6.620	6.430	6.430	6.363	3,646,736
2023-03-28	6.500	6.710	6.430	6.590	6.521	6,677,120
2023-03-27	6.460	6.510	6.400	6.470	6.402	3,469,904
2023-03-24	6.360	6.500	6.350	6.480	6.412	4,545,400
2023-03-23	6.360	6.400	6.270	6.370	6.303	3,380,500
2023-03-22	6.400	6.460	6.360	6.390	6.323	2,240,635
2023-03-21	6.310	6.410	6.270	6.400	6.333	2,674,550
2023-03-20	6.340	6.390	6.260	6.280	6.214	2,516,908
2023-03-17	6.340	6.370	6.310	6.340	6.273	2,704,699
2023-03-16	6.430	6.440	6.280	6.300	6.234	2,866,357
2023-03-15	6.350	6.470	6.300	6.420	6.353	2,806,500
2023-03-14	6.450	6.470	6.250	6.330	6.264	3,944,700
2023-03-13	6.450	6.510	6.400	6.450	6.382	2,954,930
2023-03-10	6.680	6.680	6.460	6.460	6.392	3,472,000
2023-03-09	6.580	6.690	6.580	6.630	6.560	2,006,998
2023-03-08	6.520	6.600	6.510	6.590	6.521	2,020,500
2023-03-07	6.790	6.790	6.540	6.540	6.471	6,290,888
2023-03-06	6.700	6.860	6.650	6.790	6.719	5,399,550
2023-03-03	6.750	6.760	6.650	6.680	6.610	2,550,567
2023-03-02	6.790	6.800	6.700	6.720	6.649	2,184,900
2023-03-01	6.700	6.780	6.660	6.780	6.709	3,376,788
2023-02-28	6.670	6.710	6.610	6.700	6.630	2,100,148
2023-02-27	6.680	6.700	6.580	6.610	6.541	2,271,717
2023-02-24	6.710	6.730	6.610	6.700	6.630	2,449,079
2023-02-23	6.680	6.730	6.670	6.710	6.640	2,714,957
2023-02-22	6.700	6.730	6.640	6.660	6.590	2,261,500
2023-02-21	6.670	6.760	6.670	6.720	6.649	3,330,833
2023-02-20	6.630	6.690	6.540	6.670	6.600	3,345,850
2023-02-17	6.560	6.740	6.560	6.630	6.560	4,949,658
2023-02-16	6.820	6.840	6.510	6.560	6.491	6,223,350
2023-02-15	6.870	6.880	6.770	6.800	6.729	3,964,188
2023-02-14	6.890	6.920	6.820	6.880	6.808	3,166,700
2023-02-13	6.840	6.900	6.780	6.870	6.798	5,297,508
2023-02-10	6.790	6.890	6.780	6.820	6.748	4,871,915
2023-02-09	6.720	6.810	6.710	6.790	6.719	3,473,700
2023-02-08	6.820	6.840	6.730	6.770	6.699	3,619,870
2023-02-07	6.740	6.780	6.670	6.780	6.709	4,476,960
2023-02-06	6.750	6.750	6.610	6.660	6.590	4,629,928

← NewerPage 15 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.