Chongqing Sanxia Paints Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	7.270	7.310	7.220	7.250	7.232	4,207,061
2026-04-21	7.350	7.370	7.210	7.310	7.292	5,954,823
2026-04-20	7.260	7.360	7.190	7.350	7.332	6,500,734
2026-04-17	7.270	7.330	7.120	7.250	7.232	6,331,433
2026-04-16	7.130	7.300	7.080	7.270	7.252	6,989,351
2026-04-15	7.250	7.250	7.110	7.130	7.112	5,545,489
2026-04-14	7.250	7.270	7.090	7.250	7.232	7,232,648
2026-04-13	7.250	7.280	7.150	7.230	7.212	6,630,168
2026-04-10	7.310	7.420	7.270	7.300	7.282	7,276,900
2026-04-09	7.370	7.400	7.240	7.270	7.252	7,589,825
2026-04-08	7.390	7.410	7.260	7.390	7.371	9,188,204
2026-04-07	7.000	7.350	6.950	7.320	7.302	12,007,928
2026-04-03	7.340	7.360	6.940	6.970	6.953	10,325,725
2026-04-02	7.380	7.450	7.210	7.340	7.322	8,260,526
2026-04-01	7.510	7.520	7.320	7.400	7.381	6,486,650
2026-03-31	7.400	7.540	7.340	7.370	7.352	8,734,444
2026-03-30	7.630	7.630	7.310	7.420	7.401	12,985,603
2026-03-27	7.150	7.470	7.100	7.450	7.431	10,394,225
2026-03-26	7.300	7.410	7.130	7.200	7.182	8,317,991
2026-03-25	7.270	7.350	7.220	7.300	7.282	8,675,850
2026-03-24	7.030	7.280	6.830	7.270	7.252	14,860,900
2026-03-23	7.240	7.250	6.800	6.880	6.863	15,083,450
2026-03-20	7.740	7.770	7.340	7.340	7.322	13,009,700
2026-03-19	8.090	8.110	7.630	7.680	7.661	17,715,836
2026-03-18	8.220	8.280	8.100	8.150	8.130	11,773,203
2026-03-17	8.310	8.580	8.220	8.250	8.229	14,303,748
2026-03-16	8.230	8.500	8.220	8.300	8.279	14,101,150
2026-03-13	8.390	8.410	8.200	8.220	8.199	13,729,200
2026-03-12	8.400	8.450	8.150	8.170	8.149	13,011,200
2026-03-11	8.580	8.610	8.360	8.400	8.379	11,125,700
2026-03-10	8.520	8.580	8.430	8.580	8.558	11,489,500
2026-03-09	8.600	8.680	8.370	8.500	8.479	16,329,550
2026-03-06	8.170	8.650	8.160	8.650	8.628	23,690,625
2026-03-05	8.230	8.370	8.150	8.230	8.209	12,150,150
2026-03-04	8.000	8.220	7.950	8.090	8.070	11,385,200
2026-03-03	8.500	8.630	8.050	8.070	8.050	23,324,100
2026-03-02	8.580	8.720	8.360	8.510	8.489	18,110,200
2026-02-27	8.570	8.720	8.520	8.720	8.698	18,770,112
2026-02-26	8.630	8.720	8.480	8.550	8.529	13,891,212
2026-02-25	8.620	8.720	8.560	8.630	8.608	17,599,362
2026-02-24	8.380	8.640	8.350	8.620	8.598	19,826,808
2026-02-13	8.350	8.480	8.250	8.260	8.239	11,328,850
2026-02-12	8.470	8.580	8.300	8.420	8.399	16,497,617
2026-02-11	8.560	8.700	8.480	8.480	8.459	16,638,400
2026-02-10	8.590	8.950	8.510	8.620	8.598	24,763,150
2026-02-09	8.450	8.770	8.400	8.600	8.578	29,637,453
2026-02-06	8.200	8.450	8.140	8.330	8.309	16,206,900
2026-02-05	8.380	8.510	8.270	8.270	8.249	20,528,108
2026-02-04	8.230	8.520	8.180	8.430	8.409	23,657,108
2026-02-03	8.110	8.300	8.030	8.290	8.269	25,223,894
2026-02-02	8.510	8.650	8.000	8.030	8.010	28,679,078
2026-01-30	8.150	8.400	8.000	8.270	8.249	29,686,250
2026-01-29	8.360	8.540	8.150	8.210	8.189	32,915,527
2026-01-28	8.440	8.650	8.310	8.390	8.369	34,658,809
2026-01-27	8.600	8.850	8.440	8.480	8.459	44,125,435
2026-01-26	8.450	9.220	8.360	8.670	8.648	85,478,468
2026-01-23	8.000	8.800	7.930	8.800	8.778	56,505,520
2026-01-22	7.870	8.000	7.810	8.000	7.980	17,850,175
2026-01-21	7.930	7.960	7.730	7.840	7.820	17,643,218
2026-01-20	7.770	8.000	7.750	7.920	7.900	25,458,225

← NewerPage 3 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.