Chongqing Sanxia Paints Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.450	5.450	5.010	5.300	5.300	19,557,051
2026-07-20	5.540	5.710	5.330	5.420	5.420	12,439,000
2026-07-17	5.750	5.870	5.450	5.540	5.540	10,631,650
2026-07-16	5.710	5.890	5.660	5.790	5.790	8,360,000
2026-07-15	5.720	5.880	5.700	5.790	5.790	7,994,100
2026-07-14	5.550	5.770	5.500	5.750	5.750	8,556,868
2026-07-13	5.810	5.880	5.570	5.580	5.580	8,443,017
2026-07-10	5.670	5.970	5.600	5.850	5.850	11,074,628
2026-07-09	5.740	5.810	5.550	5.730	5.730	8,167,978
2026-07-08	5.820	5.820	5.610	5.740	5.740	7,259,700
2026-07-07	6.080	6.090	5.760	5.810	5.810	9,328,370
2026-07-06	6.170	6.220	6.020	6.050	6.050	10,254,578
2026-07-03	6.000	6.230	5.940	6.170	6.155	12,784,401
2026-07-02	5.820	6.080	5.820	5.960	5.945	11,197,400
2026-07-01	5.680	5.940	5.640	5.860	5.845	11,381,292
2026-06-30	5.690	5.740	5.570	5.680	5.666	8,304,200
2026-06-29	5.720	5.800	5.530	5.700	5.686	10,676,709
2026-06-26	5.920	5.920	5.700	5.770	5.756	8,681,123
2026-06-25	6.020	6.050	5.850	5.920	5.905	8,848,296
2026-06-24	6.200	6.290	5.990	6.030	6.015	7,802,500
2026-06-23	6.180	6.360	6.160	6.200	6.184	7,913,100
2026-06-22	6.140	6.250	5.930	6.240	6.224	11,100,150
2026-06-18	6.190	6.220	6.060	6.160	6.145	8,492,771
2026-06-17	6.390	6.400	6.150	6.200	6.184	10,416,676
2026-06-16	6.370	6.450	6.280	6.410	6.394	7,259,550
2026-06-15	6.480	6.600	6.360	6.390	6.374	9,584,978
2026-06-12	6.500	6.520	6.320	6.490	6.474	9,016,200
2026-06-11	6.390	6.610	6.290	6.440	6.424	9,891,428
2026-06-10	6.460	6.570	6.310	6.420	6.404	8,849,553
2026-06-09	6.510	6.570	6.400	6.530	6.514	7,323,328
2026-06-08	6.410	6.590	6.250	6.390	6.374	11,313,750
2026-06-05	6.620	6.760	6.520	6.660	6.643	9,872,648
2026-06-04	6.770	6.820	6.570	6.620	6.603	9,220,412
2026-06-03	6.790	6.840	6.690	6.810	6.793	9,059,245
2026-06-02	7.030	7.030	6.650	6.790	6.773	15,055,927
2026-06-01	6.800	7.080	6.730	7.030	7.012	10,354,100
2026-05-29	7.030	7.110	6.760	6.790	6.773	11,155,750
2026-05-28	7.000	7.040	6.830	7.030	7.012	10,859,725
2026-05-27	7.250	7.280	6.930	6.990	6.972	10,063,825
2026-05-26	7.600	7.660	7.190	7.280	7.262	11,160,675
2026-05-25	7.700	7.780	7.430	7.500	7.481	10,331,422
2026-05-22	7.540	7.790	7.520	7.710	7.691	10,390,875
2026-05-21	7.950	8.060	7.480	7.500	7.481	14,590,900
2026-05-20	8.020	8.060	7.880	7.930	7.910	8,397,650
2026-05-19	8.040	8.100	7.960	8.060	8.040	9,103,133
2026-05-18	8.190	8.210	7.970	8.050	8.030	13,465,735
2026-05-15	8.310	8.450	8.180	8.250	8.229	16,219,421
2026-05-14	8.430	8.510	8.190	8.330	8.309	23,995,295
2026-05-13	8.030	8.780	8.030	8.370	8.349	36,500,865
2026-05-12	8.270	8.270	7.940	8.020	8.000	15,731,900
2026-05-11	8.200	8.330	8.100	8.270	8.249	21,209,260
2026-05-08	7.900	8.200	7.890	8.140	8.120	18,243,916
2026-05-07	8.010	8.060	7.890	7.920	7.900	10,743,002
2026-05-06	7.850	8.030	7.840	8.010	7.990	16,151,102
2026-04-30	8.040	8.070	7.850	7.870	7.850	17,503,605
2026-04-29	7.950	8.120	7.860	8.040	8.020	25,379,782
2026-04-28	8.140	8.250	7.840	8.020	8.000	46,095,620
2026-04-27	7.680	8.020	7.600	8.020	8.000	27,353,246
2026-04-24	7.140	7.330	7.110	7.290	7.272	7,108,500
2026-04-23	7.260	7.290	7.140	7.170	7.152	6,615,686

← NewerPage 2 of 21 · 1,217 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.