Chongqing Sanxia Paints Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.190	6.240	6.140	6.180	6.088	3,657,183
2022-02-08	5.960	6.190	5.930	6.190	6.098	5,032,333
2022-02-07	5.890	5.960	5.810	5.940	5.852	3,314,032
2022-01-28	5.680	5.840	5.670	5.780	5.694	2,543,000
2022-01-27	5.920	5.920	5.680	5.680	5.596	3,734,991
2022-01-26	5.800	5.920	5.750	5.890	5.802	3,791,694
2022-01-25	6.000	6.060	5.730	5.750	5.664	5,005,203
2022-01-24	6.110	6.130	5.990	6.000	5.911	2,853,487
2022-01-21	6.110	6.190	6.060	6.110	6.019	3,619,949
2022-01-20	6.310	6.430	6.100	6.100	6.009	6,940,100
2022-01-19	6.430	6.440	6.270	6.340	6.246	4,446,873
2022-01-18	6.520	6.550	6.320	6.380	6.285	5,563,024
2022-01-17	6.480	6.570	6.410	6.490	6.393	4,920,158
2022-01-14	6.720	6.790	6.440	6.450	6.354	7,574,525
2022-01-13	6.860	6.900	6.710	6.740	6.640	4,492,890
2022-01-12	6.740	6.870	6.670	6.850	6.748	5,966,319
2022-01-11	6.710	6.890	6.690	6.700	6.600	5,759,839
2022-01-10	6.570	6.790	6.490	6.740	6.640	5,764,496
2022-01-07	6.850	6.960	6.630	6.630	6.531	7,022,367
2022-01-06	6.890	7.020	6.850	6.880	6.778	7,723,216
2022-01-05	6.810	6.970	6.720	6.930	6.827	8,721,646
2022-01-04	6.700	6.890	6.660	6.860	6.758	6,947,864
2021-12-31	6.680	6.770	6.580	6.670	6.571	5,098,390
2021-12-30	6.840	6.860	6.620	6.690	6.590	9,941,569
2021-12-29	6.810	6.940	6.660	6.840	6.738	8,780,222
2021-12-28	6.950	7.030	6.750	6.810	6.709	15,319,460
2021-12-27	6.550	7.280	6.420	7.040	6.935	26,571,683
2021-12-24	6.360	6.650	6.270	6.620	6.522	13,462,524
2021-12-23	6.400	6.490	6.350	6.380	6.285	6,260,352
2021-12-22	6.580	6.640	6.400	6.420	6.325	9,091,503
2021-12-21	6.540	6.800	6.500	6.620	6.522	12,656,274
2021-12-20	6.450	6.770	6.350	6.650	6.551	13,887,124
2021-12-17	6.520	6.550	6.390	6.460	6.364	5,729,750
2021-12-16	6.410	6.520	6.360	6.500	6.403	7,251,564
2021-12-15	6.430	6.630	6.340	6.410	6.315	11,362,488
2021-12-14	6.400	6.400	6.280	6.340	6.246	7,952,307
2021-12-13	6.460	6.530	6.340	6.440	6.344	8,358,402
2021-12-10	6.490	6.590	6.440	6.530	6.433	8,328,985
2021-12-09	6.360	6.630	6.290	6.570	6.472	13,113,883
2021-12-08	6.270	6.430	6.090	6.370	6.275	12,018,410
2021-12-07	6.370	6.420	6.130	6.270	6.177	11,690,822
2021-12-06	6.170	6.550	6.130	6.370	6.275	14,855,383
2021-12-03	6.160	6.230	6.080	6.180	6.088	6,732,107
2021-12-02	6.130	6.330	6.060	6.160	6.068	12,144,257
2021-12-01	5.960	6.140	5.870	6.120	6.029	10,982,425
2021-11-30	5.920	6.160	5.920	5.980	5.891	18,095,987
2021-11-29	5.650	5.840	5.550	5.800	5.714	5,206,817
2021-11-26	5.730	5.750	5.680	5.720	5.635	2,703,700
2021-11-25	5.660	5.780	5.660	5.750	5.664	4,256,941
2021-11-24	5.700	5.700	5.590	5.660	5.576	4,491,944
2021-11-23	5.710	5.750	5.670	5.690	5.605	3,112,050
2021-11-22	5.710	5.760	5.640	5.700	5.615	3,918,200
2021-11-19	5.600	5.710	5.500	5.700	5.615	5,138,194
2021-11-18	5.660	5.690	5.590	5.600	5.517	3,097,597
2021-11-17	5.490	5.670	5.460	5.620	5.536	5,908,768
2021-11-16	5.580	5.650	5.480	5.510	5.428	2,510,289
2021-11-15	5.500	5.620	5.490	5.580	5.497	2,880,652
2021-11-12	5.480	5.510	5.400	5.500	5.418	2,834,350
2021-11-11	5.370	5.530	5.370	5.450	5.369	3,031,900
2021-11-10	5.380	5.420	5.300	5.410	5.330	3,378,025

← NewerPage 20 of 21 · 1,212 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.