Chongqing Sanxia Paints Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.610	5.730	5.510	5.530	5.472	4,343,700
2022-05-10	5.530	5.650	5.450	5.620	5.561	3,877,097
2022-05-09	5.420	5.720	5.400	5.650	5.566	3,947,249
2022-05-06	5.280	5.540	5.260	5.490	5.408	4,134,351
2022-05-05	5.250	5.590	5.200	5.470	5.389	7,222,489
2022-04-29	5.160	5.400	5.160	5.270	5.192	9,391,629
2022-04-28	4.990	5.180	4.960	5.180	5.103	7,132,229
2022-04-27	4.530	4.750	4.360	4.710	4.640	4,937,668
2022-04-26	5.050	5.050	4.590	4.620	4.551	6,087,301
2022-04-25	5.500	5.510	5.060	5.060	4.985	7,882,114
2022-04-22	5.710	5.720	5.510	5.600	5.517	4,730,633
2022-04-21	5.980	6.050	5.650	5.700	5.615	4,860,800
2022-04-20	6.060	6.130	6.000	6.030	5.940	4,107,720
2022-04-19	5.770	6.040	5.770	6.040	5.950	4,958,650
2022-04-18	5.700	5.840	5.580	5.800	5.714	3,043,900
2022-04-15	5.870	5.880	5.650	5.790	5.704	4,201,494
2022-04-14	5.870	5.970	5.850	5.880	5.793	2,072,338
2022-04-13	5.940	5.950	5.840	5.870	5.783	2,915,353
2022-04-12	5.830	5.990	5.700	5.990	5.901	3,341,708
2022-04-11	6.020	6.040	5.740	5.780	5.694	4,007,178
2022-04-08	6.100	6.120	5.920	6.020	5.930	4,886,733
2022-04-07	6.230	6.270	6.020	6.090	5.999	3,929,000
2022-04-06	6.100	6.270	6.000	6.260	6.167	4,883,800
2022-04-01	6.300	6.300	6.050	6.090	5.999	5,330,203
2022-03-31	6.280	6.370	6.200	6.310	6.216	6,586,443
2022-03-30	6.140	6.410	6.080	6.210	6.118	7,144,908
2022-03-29	5.970	6.170	5.960	6.120	6.029	4,789,194
2022-03-28	6.030	6.100	5.930	6.010	5.921	2,641,300
2022-03-25	6.000	6.140	5.980	6.040	5.950	2,508,350
2022-03-24	6.140	6.150	5.960	5.990	5.901	3,645,580
2022-03-23	6.050	6.280	6.000	6.090	5.999	5,204,347
2022-03-22	5.980	6.050	5.910	6.050	5.960	3,487,352
2022-03-21	5.830	5.980	5.820	5.980	5.891	3,992,052
2022-03-18	5.660	5.880	5.610	5.840	5.753	4,546,272
2022-03-17	5.760	5.790	5.640	5.700	5.615	4,832,322
2022-03-16	5.610	5.730	5.420	5.700	5.615	4,156,553
2022-03-15	5.940	5.960	5.500	5.530	5.448	4,924,232
2022-03-14	6.160	6.200	5.950	5.950	5.862	4,052,500
2022-03-11	6.080	6.220	6.000	6.200	6.108	3,190,450
2022-03-10	6.100	6.250	6.090	6.160	6.068	3,967,150
2022-03-09	6.080	6.180	5.740	6.020	5.930	6,966,639
2022-03-08	6.430	6.430	6.030	6.050	5.960	5,949,800
2022-03-07	6.430	6.530	6.270	6.360	6.265	4,179,953
2022-03-04	6.500	6.540	6.410	6.430	6.334	3,654,300
2022-03-03	6.530	6.600	6.470	6.550	6.453	4,062,949
2022-03-02	6.400	6.530	6.330	6.500	6.403	6,041,182
2022-03-01	6.360	6.420	6.310	6.400	6.305	4,469,250
2022-02-28	6.300	6.370	6.220	6.360	6.265	3,662,900
2022-02-25	6.230	6.380	6.230	6.300	6.206	4,430,998
2022-02-24	6.300	6.440	6.130	6.230	6.137	7,381,384
2022-02-23	6.290	6.340	6.240	6.330	6.236	3,780,050
2022-02-22	6.270	6.320	6.200	6.310	6.216	3,764,900
2022-02-21	6.280	6.290	6.210	6.280	6.187	3,007,053
2022-02-18	6.200	6.310	6.130	6.300	6.206	2,896,792
2022-02-17	6.200	6.360	6.150	6.180	6.088	4,124,567
2022-02-16	6.110	6.230	6.070	6.200	6.108	2,856,932
2022-02-15	6.170	6.200	6.060	6.100	6.009	2,723,032
2022-02-14	6.050	6.220	6.000	6.170	6.078	4,488,682
2022-02-11	6.180	6.180	6.000	6.030	5.940	4,176,916
2022-02-10	6.180	6.220	6.110	6.160	6.068	2,918,982

← NewerPage 19 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.