Chongqing Sanxia Paints Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.470 | 4.590 | 4.440 | 4.590 | 4.554 | 5,480,794 |
| 2024-04-26 | 4.470 | 4.470 | 4.350 | 4.440 | 4.405 | 6,079,388 |
| 2024-04-25 | 4.370 | 4.520 | 4.340 | 4.450 | 4.415 | 7,216,845 |
| 2024-04-24 | 4.380 | 4.430 | 4.290 | 4.390 | 4.356 | 6,277,500 |
| 2024-04-23 | 4.170 | 4.360 | 4.170 | 4.280 | 4.247 | 7,577,908 |
| 2024-04-22 | 4.210 | 4.260 | 4.030 | 4.160 | 4.128 | 6,468,727 |
| 2024-04-19 | 4.150 | 4.320 | 4.100 | 4.200 | 4.167 | 7,668,444 |
| 2024-04-18 | 4.200 | 4.240 | 4.060 | 4.130 | 4.098 | 6,321,787 |
| 2024-04-17 | 3.830 | 4.220 | 3.830 | 4.200 | 4.167 | 12,596,733 |
| 2024-04-16 | 4.290 | 4.290 | 3.920 | 3.920 | 3.889 | 12,830,600 |
| 2024-04-15 | 4.830 | 4.830 | 4.280 | 4.350 | 4.316 | 14,332,169 |
| 2024-04-12 | 4.810 | 4.880 | 4.730 | 4.760 | 4.723 | 6,628,379 |
| 2024-04-11 | 4.860 | 4.870 | 4.720 | 4.810 | 4.772 | 4,491,250 |
| 2024-04-10 | 4.900 | 4.900 | 4.740 | 4.790 | 4.753 | 5,579,500 |
| 2024-04-09 | 4.800 | 4.920 | 4.780 | 4.910 | 4.872 | 5,804,108 |
| 2024-04-08 | 4.950 | 4.970 | 4.790 | 4.800 | 4.763 | 6,808,394 |
| 2024-04-03 | 4.910 | 4.970 | 4.830 | 4.950 | 4.911 | 6,806,631 |
| 2024-04-02 | 4.870 | 4.980 | 4.870 | 4.930 | 4.892 | 8,410,135 |
| 2024-04-01 | 4.780 | 4.870 | 4.730 | 4.870 | 4.832 | 8,113,603 |
| 2024-03-29 | 4.660 | 4.730 | 4.640 | 4.700 | 4.663 | 2,837,402 |
| 2024-03-28 | 4.490 | 4.670 | 4.490 | 4.630 | 4.594 | 6,282,900 |
| 2024-03-27 | 4.650 | 4.690 | 4.480 | 4.480 | 4.445 | 5,507,314 |
| 2024-03-26 | 4.670 | 4.720 | 4.530 | 4.650 | 4.614 | 7,423,906 |
| 2024-03-25 | 4.740 | 4.820 | 4.680 | 4.680 | 4.643 | 6,740,314 |
| 2024-03-22 | 4.820 | 4.840 | 4.690 | 4.740 | 4.703 | 7,268,300 |
| 2024-03-21 | 4.810 | 4.890 | 4.740 | 4.820 | 4.782 | 8,914,852 |
| 2024-03-20 | 4.750 | 4.830 | 4.710 | 4.780 | 4.743 | 6,556,850 |
| 2024-03-19 | 4.720 | 4.830 | 4.700 | 4.750 | 4.713 | 8,234,673 |
| 2024-03-18 | 4.680 | 4.780 | 4.650 | 4.720 | 4.683 | 9,474,319 |
| 2024-03-15 | 4.550 | 4.670 | 4.510 | 4.670 | 4.634 | 8,390,334 |
| 2024-03-14 | 4.580 | 4.640 | 4.470 | 4.570 | 4.534 | 7,655,100 |
| 2024-03-13 | 4.600 | 4.630 | 4.520 | 4.590 | 4.554 | 8,283,576 |
| 2024-03-12 | 4.480 | 4.600 | 4.450 | 4.600 | 4.564 | 10,636,080 |
| 2024-03-11 | 4.340 | 4.470 | 4.340 | 4.460 | 4.425 | 7,901,875 |
| 2024-03-08 | 4.370 | 4.440 | 4.300 | 4.370 | 4.336 | 5,902,900 |
| 2024-03-07 | 4.380 | 4.480 | 4.330 | 4.380 | 4.346 | 9,224,035 |
| 2024-03-06 | 4.280 | 4.380 | 4.240 | 4.340 | 4.306 | 6,652,200 |
| 2024-03-05 | 4.420 | 4.430 | 4.280 | 4.290 | 4.257 | 8,132,723 |
| 2024-03-04 | 4.460 | 4.620 | 4.410 | 4.440 | 4.405 | 10,269,344 |
| 2024-03-01 | 4.570 | 4.730 | 4.400 | 4.480 | 4.445 | 16,917,202 |
| 2024-02-29 | 4.250 | 4.690 | 4.200 | 4.590 | 4.554 | 18,172,319 |
| 2024-02-28 | 4.690 | 4.860 | 4.250 | 4.260 | 4.227 | 22,854,943 |
| 2024-02-27 | 4.630 | 4.680 | 4.560 | 4.650 | 4.614 | 15,545,105 |
| 2024-02-26 | 4.480 | 4.710 | 4.470 | 4.580 | 4.544 | 21,426,201 |
| 2024-02-23 | 4.470 | 4.550 | 4.360 | 4.510 | 4.475 | 24,394,945 |
| 2024-02-22 | 4.390 | 4.580 | 4.310 | 4.510 | 4.475 | 36,008,824 |
| 2024-02-21 | 4.060 | 4.530 | 3.950 | 4.530 | 4.495 | 36,078,928 |
| 2024-02-20 | 4.090 | 4.240 | 3.950 | 4.120 | 4.088 | 24,264,672 |
| 2024-02-19 | 3.900 | 4.130 | 3.760 | 4.120 | 4.088 | 31,537,685 |
| 2024-02-08 | 3.990 | 4.250 | 3.570 | 4.090 | 4.058 | 46,217,016 |
| 2024-02-07 | 3.630 | 3.970 | 3.440 | 3.970 | 3.939 | 26,804,557 |
| 2024-02-06 | 3.600 | 3.760 | 3.600 | 3.610 | 3.582 | 18,700,710 |
| 2024-02-05 | 4.440 | 4.440 | 4.000 | 4.000 | 3.969 | 10,014,100 |
| 2024-02-02 | 4.730 | 4.870 | 4.270 | 4.440 | 4.405 | 8,888,100 |
| 2024-02-01 | 4.900 | 4.950 | 4.540 | 4.740 | 4.703 | 8,590,431 |
| 2024-01-31 | 5.350 | 5.350 | 4.880 | 4.890 | 4.852 | 7,133,350 |
| 2024-01-30 | 5.620 | 5.620 | 5.290 | 5.330 | 5.288 | 5,908,100 |
| 2024-01-29 | 5.800 | 5.860 | 5.560 | 5.580 | 5.536 | 4,886,700 |
| 2024-01-26 | 5.680 | 5.890 | 5.660 | 5.800 | 5.755 | 4,867,200 |
| 2024-01-25 | 5.390 | 5.700 | 5.380 | 5.690 | 5.646 | 5,919,708 |
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.