Chongqing Sanxia Paints Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.250	7.540	7.080	7.540	7.461	38,795,997
2022-08-03	7.620	7.820	7.150	7.190	7.115	62,490,040
2022-08-02	7.940	8.310	7.940	7.940	7.857	58,261,288
2022-08-01	8.420	9.200	8.160	8.820	8.727	104,204,574
2022-07-29	8.350	8.360	8.300	8.360	8.272	18,096,197
2022-07-28	6.930	7.600	6.910	7.600	7.520	41,454,066
2022-07-27	6.730	6.940	6.690	6.910	6.837	7,298,496
2022-07-26	6.720	6.780	6.620	6.760	6.689	4,968,200
2022-07-25	6.800	6.850	6.700	6.710	6.640	4,692,949
2022-07-22	6.810	6.850	6.720	6.800	6.729	6,413,120
2022-07-21	6.850	6.890	6.710	6.770	6.699	8,024,728
2022-07-20	6.820	6.890	6.650	6.840	6.768	9,621,731
2022-07-19	6.500	6.830	6.500	6.820	6.748	11,879,679
2022-07-18	6.260	6.510	6.260	6.500	6.432	6,905,348
2022-07-15	6.370	6.380	6.170	6.260	6.194	4,934,750
2022-07-14	6.320	6.380	6.260	6.370	6.303	4,107,200
2022-07-13	6.250	6.330	6.190	6.320	6.254	5,032,284
2022-07-12	6.480	6.480	6.250	6.260	6.194	6,293,216
2022-07-11	6.460	6.640	6.360	6.450	6.382	5,938,319
2022-07-08	6.660	6.690	6.430	6.450	6.382	6,550,620
2022-07-07	6.500	6.730	6.490	6.670	6.600	6,356,127
2022-07-06	6.590	6.590	6.410	6.490	6.422	4,739,956
2022-07-05	6.710	6.750	6.460	6.600	6.531	7,188,558
2022-07-04	6.590	6.870	6.540	6.700	6.630	7,247,078
2022-07-01	6.460	6.680	6.440	6.590	6.521	6,069,725
2022-06-30	6.510	6.630	6.450	6.460	6.392	5,431,425
2022-06-29	6.700	6.790	6.450	6.480	6.412	9,868,288
2022-06-28	6.480	6.800	6.420	6.700	6.630	11,580,991
2022-06-27	6.180	6.570	6.180	6.440	6.372	11,643,500
2022-06-24	6.150	6.250	6.140	6.170	6.105	4,732,900
2022-06-23	6.050	6.170	5.990	6.170	6.105	3,512,037
2022-06-22	6.120	6.140	6.010	6.010	5.947	2,750,490
2022-06-21	6.170	6.230	6.020	6.100	6.036	4,991,840
2022-06-20	6.230	6.290	6.130	6.200	6.135	4,143,400
2022-06-17	6.190	6.290	6.110	6.200	6.135	3,158,050
2022-06-16	6.260	6.330	6.170	6.190	6.125	4,229,700
2022-06-15	6.410	6.420	6.240	6.240	6.175	5,301,700
2022-06-14	6.230	6.420	6.180	6.400	6.333	6,513,453
2022-06-13	6.270	6.430	6.220	6.280	6.214	4,436,500
2022-06-10	6.190	6.350	6.080	6.320	6.254	5,063,454
2022-06-09	6.220	6.270	6.110	6.160	6.095	4,226,450
2022-06-08	6.210	6.290	6.050	6.200	6.135	5,020,751
2022-06-07	6.190	6.420	6.130	6.270	6.204	7,836,800
2022-06-06	6.220	6.250	6.150	6.170	6.105	4,431,784
2022-06-02	6.040	6.210	5.940	6.190	6.125	6,276,925
2022-06-01	6.050	6.090	5.980	6.030	5.967	3,085,900
2022-05-31	6.080	6.090	5.990	6.070	6.006	4,613,752
2022-05-30	5.860	6.070	5.850	6.070	6.006	6,376,758
2022-05-27	5.890	5.900	5.770	5.820	5.759	2,902,600
2022-05-26	5.900	5.930	5.830	5.880	5.818	2,368,059
2022-05-25	5.740	5.940	5.710	5.890	5.828	3,927,400
2022-05-24	5.970	6.000	5.730	5.740	5.680	3,650,351
2022-05-23	5.970	6.050	5.940	5.960	5.897	2,938,750
2022-05-20	6.000	6.050	5.910	6.010	5.947	2,926,064
2022-05-19	5.820	6.010	5.770	6.000	5.937	3,353,764
2022-05-18	5.870	5.980	5.810	5.900	5.838	2,674,395
2022-05-17	5.830	5.920	5.730	5.810	5.749	2,772,897
2022-05-16	5.830	5.900	5.770	5.830	5.769	3,583,542
2022-05-13	5.680	5.830	5.680	5.800	5.739	3,942,050
2022-05-12	5.510	5.700	5.490	5.670	5.610	4,006,006

← NewerPage 18 of 21 · 1,219 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.