Chongqing Sanxia Paints Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.780	6.800	6.650	6.770	6.699	6,207,018
2023-02-02	6.800	6.850	6.710	6.780	6.709	6,473,024
2023-02-01	6.780	6.880	6.720	6.790	6.719	9,976,735
2023-01-31	6.550	6.800	6.510	6.800	6.729	13,290,470
2023-01-30	6.330	6.800	6.310	6.700	6.630	20,181,619
2023-01-20	6.190	6.290	6.160	6.280	6.214	3,819,307
2023-01-19	6.140	6.170	6.110	6.160	6.095	2,588,815
2023-01-18	6.160	6.180	6.120	6.160	6.095	3,153,304
2023-01-17	6.230	6.230	6.110	6.160	6.095	2,458,626
2023-01-16	6.150	6.220	6.120	6.190	6.125	3,536,454
2023-01-13	6.100	6.160	6.070	6.120	6.056	2,557,542
2023-01-12	6.090	6.110	6.060	6.090	6.026	1,916,591
2023-01-11	6.150	6.170	6.060	6.070	6.006	2,152,413
2023-01-10	6.180	6.180	6.100	6.120	6.056	2,287,339
2023-01-09	6.150	6.180	6.110	6.170	6.105	3,403,060
2023-01-06	6.100	6.160	6.070	6.110	6.046	3,494,450
2023-01-05	6.160	6.160	6.030	6.090	6.026	3,595,208
2023-01-04	6.030	6.270	6.000	6.120	6.056	6,442,084
2023-01-03	5.870	6.040	5.830	6.020	5.957	3,467,575
2022-12-30	5.870	5.890	5.820	5.870	5.808	2,265,057
2022-12-29	5.880	5.930	5.840	5.870	5.808	1,466,609
2022-12-28	5.970	5.980	5.810	5.860	5.799	2,458,050
2022-12-27	5.990	6.050	5.910	5.970	5.907	2,077,925
2022-12-26	5.830	5.980	5.770	5.970	5.907	2,266,900
2022-12-23	5.840	5.880	5.750	5.790	5.729	2,891,669
2022-12-22	6.050	6.110	5.810	5.820	5.759	3,833,583
2022-12-21	6.010	6.100	5.970	6.030	5.967	2,771,560
2022-12-20	5.930	6.030	5.860	5.980	5.917	3,058,401
2022-12-19	6.250	6.250	5.890	5.930	5.868	5,289,887
2022-12-16	6.240	6.330	6.100	6.250	6.184	5,180,350
2022-12-15	6.390	6.450	6.270	6.290	6.224	3,405,170
2022-12-14	6.250	6.410	6.250	6.360	6.293	4,925,518
2022-12-13	6.210	6.340	6.210	6.220	6.155	3,125,800
2022-12-12	6.350	6.350	6.240	6.260	6.194	3,491,334
2022-12-09	6.360	6.390	6.320	6.360	6.293	2,448,000
2022-12-08	6.350	6.430	6.300	6.360	6.293	3,553,600
2022-12-07	6.420	6.430	6.320	6.340	6.273	4,230,961
2022-12-06	6.420	6.480	6.370	6.420	6.353	5,523,487
2022-12-05	6.460	6.500	6.370	6.470	6.402	6,422,800
2022-12-02	6.290	6.430	6.250	6.420	6.353	4,969,792
2022-12-01	6.370	6.420	6.250	6.270	6.204	4,956,834
2022-11-30	6.260	6.420	6.220	6.350	6.283	6,636,750
2022-11-29	6.130	6.250	6.120	6.220	6.155	4,742,464
2022-11-28	6.120	6.140	6.020	6.120	6.056	3,025,810
2022-11-25	6.200	6.220	6.100	6.120	6.056	3,550,207
2022-11-24	6.130	6.250	6.110	6.240	6.175	5,745,348
2022-11-23	6.090	6.140	5.990	6.130	6.066	4,311,342
2022-11-22	6.160	6.190	6.040	6.070	6.006	4,386,325
2022-11-21	6.090	6.130	5.990	6.120	6.056	3,589,845
2022-11-18	6.180	6.190	6.100	6.130	6.066	3,895,008
2022-11-17	6.170	6.170	6.080	6.160	6.095	4,297,000
2022-11-16	6.220	6.220	6.120	6.170	6.105	3,405,502
2022-11-15	6.140	6.210	6.100	6.190	6.125	3,734,543
2022-11-14	6.240	6.240	6.140	6.160	6.095	4,706,843
2022-11-11	6.130	6.300	6.120	6.240	6.175	6,740,800
2022-11-10	6.080	6.110	6.020	6.080	6.016	3,247,600
2022-11-09	6.090	6.130	6.060	6.120	6.056	3,295,903
2022-11-08	6.080	6.120	6.020	6.080	6.016	3,834,111
2022-11-07	5.970	6.170	5.950	6.100	6.036	7,401,099
2022-11-04	5.760	5.950	5.760	5.950	5.888	4,319,139

← NewerPage 16 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.