Chongqing Sanxia Paints Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.440 | 5.440 | 5.310 | 5.400 | 5.320 | 2,666,933 |
| 2021-11-08 | 5.350 | 5.470 | 5.330 | 5.380 | 5.300 | 2,866,252 |
| 2021-11-05 | 5.290 | 5.410 | 5.230 | 5.340 | 5.261 | 3,847,293 |
| 2021-11-04 | 5.190 | 5.320 | 5.160 | 5.310 | 5.231 | 3,612,563 |
| 2021-11-03 | 5.220 | 5.220 | 5.110 | 5.180 | 5.103 | 3,511,950 |
| 2021-11-02 | 5.460 | 5.460 | 5.140 | 5.190 | 5.113 | 5,511,500 |
| 2021-11-01 | 5.400 | 5.480 | 5.360 | 5.420 | 5.339 | 3,921,365 |
| 2021-10-29 | 5.320 | 5.470 | 5.260 | 5.390 | 5.310 | 3,564,900 |
| 2021-10-28 | 5.380 | 5.430 | 5.180 | 5.290 | 5.211 | 5,606,800 |
| 2021-10-27 | 5.520 | 5.540 | 5.320 | 5.370 | 5.290 | 6,493,800 |
| 2021-10-26 | 5.750 | 5.750 | 5.580 | 5.590 | 5.507 | 4,125,010 |
| 2021-10-25 | 5.760 | 5.790 | 5.710 | 5.750 | 5.664 | 2,447,550 |
| 2021-10-22 | 5.800 | 5.850 | 5.690 | 5.720 | 5.635 | 3,716,202 |
| 2021-10-21 | 5.800 | 5.910 | 5.770 | 5.800 | 5.714 | 4,166,885 |
| 2021-10-20 | 5.800 | 5.850 | 5.730 | 5.770 | 5.684 | 2,836,300 |
| 2021-10-19 | 5.930 | 5.930 | 5.810 | 5.830 | 5.743 | 2,850,727 |
| 2021-10-18 | 5.780 | 5.920 | 5.760 | 5.880 | 5.793 | 4,169,139 |
| 2021-10-15 | 5.850 | 5.890 | 5.760 | 5.810 | 5.724 | 2,586,140 |
| 2021-10-14 | 5.940 | 5.950 | 5.810 | 5.860 | 5.773 | 2,171,900 |
← NewerPage 21 of 21 · 1,219 trading days
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.