Chongqing Sanxia Paints Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.820	5.850	5.740	5.790	5.729	2,899,363
2022-11-02	5.840	5.870	5.780	5.820	5.759	3,707,803
2022-11-01	5.630	5.780	5.560	5.780	5.719	4,529,141
2022-10-31	5.550	5.650	5.470	5.570	5.512	5,600,764
2022-10-28	6.000	6.000	5.530	5.560	5.502	9,728,011
2022-10-27	6.160	6.190	6.010	6.030	5.967	5,624,562
2022-10-26	6.040	6.220	6.040	6.170	6.105	4,004,463
2022-10-25	6.000	6.080	5.900	6.030	5.967	3,820,332
2022-10-24	6.130	6.230	6.000	6.060	5.996	4,401,177
2022-10-21	6.090	6.200	6.080	6.120	6.056	2,880,561
2022-10-20	6.140	6.190	6.030	6.100	6.036	3,280,811
2022-10-19	6.160	6.220	6.120	6.140	6.076	3,832,743
2022-10-18	6.200	6.260	6.120	6.160	6.095	4,827,132
2022-10-17	6.080	6.190	6.060	6.160	6.095	3,553,741
2022-10-14	5.990	6.110	5.990	6.080	6.016	3,920,395
2022-10-13	5.940	6.050	5.880	5.990	5.927	4,532,302
2022-10-12	5.790	5.940	5.700	5.940	5.878	4,032,417
2022-10-11	5.710	5.820	5.640	5.790	5.729	3,443,100
2022-10-10	5.800	5.860	5.660	5.680	5.620	3,731,653
2022-09-30	5.850	5.970	5.760	5.760	5.700	4,197,441
2022-09-29	6.100	6.120	5.820	5.870	5.808	5,569,571
2022-09-28	6.180	6.240	6.020	6.020	5.957	3,714,115
2022-09-27	6.140	6.440	6.060	6.220	6.155	3,846,730
2022-09-26	6.230	6.330	6.050	6.070	6.006	4,126,996
2022-09-23	6.450	6.490	6.240	6.250	6.184	4,031,736
2022-09-22	6.490	6.520	6.430	6.440	6.372	3,683,400
2022-09-21	6.410	6.540	6.310	6.510	6.442	4,534,776
2022-09-20	6.300	6.470	6.300	6.430	6.363	5,314,069
2022-09-19	6.210	6.290	6.170	6.260	6.194	4,808,165
2022-09-16	6.460	6.460	6.220	6.220	6.155	5,069,167
2022-09-15	6.750	6.760	6.290	6.450	6.382	11,385,130
2022-09-14	6.970	6.970	6.680	6.690	6.620	10,866,927
2022-09-13	7.150	7.230	7.040	7.060	6.986	4,854,600
2022-09-09	7.120	7.160	7.020	7.130	7.055	5,028,749
2022-09-08	7.300	7.320	7.090	7.120	7.045	6,149,749
2022-09-07	7.380	7.380	7.240	7.270	7.194	6,445,358
2022-09-06	7.340	7.490	7.310	7.380	7.303	9,932,616
2022-09-05	7.210	7.390	7.100	7.330	7.253	7,565,900
2022-09-02	7.050	7.180	7.000	7.170	7.095	5,610,489
2022-09-01	7.060	7.150	6.990	7.040	6.966	6,172,044
2022-08-31	7.440	7.450	7.060	7.070	6.996	8,510,533
2022-08-30	7.570	7.630	7.280	7.410	7.332	8,707,875
2022-08-29	7.300	7.540	7.140	7.540	7.461	10,752,469
2022-08-26	7.200	7.460	7.100	7.340	7.263	11,304,862
2022-08-25	7.180	7.300	7.030	7.190	7.115	8,797,411
2022-08-24	7.510	7.600	7.120	7.140	7.065	13,674,993
2022-08-23	7.300	7.520	7.250	7.470	7.392	10,918,138
2022-08-22	7.410	7.410	7.200	7.290	7.213	12,551,058
2022-08-19	7.670	7.670	7.340	7.440	7.362	20,400,594
2022-08-18	7.630	7.740	7.550	7.690	7.609	14,867,300
2022-08-17	7.820	7.820	7.570	7.690	7.609	18,814,082
2022-08-16	7.510	7.790	7.440	7.770	7.688	28,904,629
2022-08-15	7.400	7.490	7.340	7.450	7.372	14,281,196
2022-08-12	7.510	7.600	7.460	7.480	7.401	14,681,449
2022-08-11	7.560	7.630	7.460	7.600	7.520	17,917,456
2022-08-10	7.530	7.710	7.470	7.620	7.540	20,859,748
2022-08-09	7.410	7.920	7.390	7.620	7.540	31,284,223
2022-08-08	7.320	7.500	7.230	7.470	7.392	19,717,500
2022-08-05	7.460	7.740	7.330	7.400	7.322	30,904,571
2022-08-04	7.250	7.540	7.080	7.540	7.461	38,795,997

← NewerPage 17 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.