Chongqing Sanxia Paints Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.700 | 7.760 | 7.630 | 7.750 | 7.731 | 7,300,699 |
| 2026-01-16 | 7.750 | 7.790 | 7.550 | 7.670 | 7.651 | 10,866,748 |
| 2026-01-15 | 7.740 | 7.850 | 7.700 | 7.720 | 7.701 | 9,795,100 |
| 2026-01-14 | 7.730 | 7.870 | 7.640 | 7.760 | 7.741 | 16,039,504 |
| 2026-01-13 | 7.900 | 7.940 | 7.730 | 7.740 | 7.721 | 16,336,401 |
| 2026-01-12 | 7.600 | 8.110 | 7.500 | 7.900 | 7.880 | 28,573,320 |
| 2026-01-09 | 7.420 | 7.860 | 7.410 | 7.590 | 7.571 | 22,145,700 |
| 2026-01-08 | 7.310 | 7.470 | 7.280 | 7.440 | 7.421 | 8,624,231 |
| 2026-01-07 | 7.410 | 7.430 | 7.280 | 7.330 | 7.312 | 8,907,350 |
| 2026-01-06 | 7.350 | 7.500 | 7.320 | 7.420 | 7.401 | 9,682,525 |
| 2026-01-05 | 7.300 | 7.390 | 7.250 | 7.350 | 7.332 | 8,623,283 |
| 2025-12-31 | 7.490 | 7.550 | 7.210 | 7.300 | 7.282 | 16,132,798 |
| 2025-12-30 | 7.520 | 7.600 | 7.470 | 7.490 | 7.471 | 7,324,200 |
| 2025-12-29 | 7.640 | 7.690 | 7.540 | 7.580 | 7.561 | 5,941,850 |
| 2025-12-26 | 7.800 | 7.860 | 7.610 | 7.640 | 7.621 | 10,510,600 |
| 2025-12-25 | 7.670 | 7.850 | 7.660 | 7.800 | 7.780 | 15,116,700 |
| 2025-12-24 | 7.460 | 7.620 | 7.400 | 7.610 | 7.591 | 6,976,800 |
| 2025-12-23 | 7.560 | 7.570 | 7.440 | 7.460 | 7.441 | 6,972,100 |
| 2025-12-22 | 7.550 | 7.680 | 7.520 | 7.580 | 7.561 | 7,191,767 |
| 2025-12-19 | 7.500 | 7.580 | 7.500 | 7.550 | 7.531 | 12,358,872 |
| 2025-12-18 | 7.520 | 7.750 | 7.440 | 7.450 | 7.431 | 15,610,602 |
| 2025-12-17 | 7.620 | 7.640 | 7.330 | 7.480 | 7.461 | 10,224,926 |
| 2025-12-16 | 7.780 | 7.860 | 7.500 | 7.520 | 7.501 | 14,692,610 |
| 2025-12-15 | 7.340 | 8.050 | 7.260 | 7.740 | 7.721 | 33,815,552 |
| 2025-12-12 | 7.400 | 7.510 | 7.330 | 7.340 | 7.322 | 7,275,664 |
| 2025-12-11 | 7.600 | 7.600 | 7.330 | 7.340 | 7.322 | 9,208,902 |
| 2025-12-10 | 7.600 | 7.610 | 7.500 | 7.530 | 7.511 | 6,546,350 |
| 2025-12-09 | 7.580 | 7.720 | 7.500 | 7.610 | 7.591 | 7,785,205 |
| 2025-12-08 | 7.770 | 7.770 | 7.570 | 7.610 | 7.591 | 14,869,500 |
| 2025-12-05 | 7.600 | 7.850 | 7.580 | 7.800 | 7.780 | 14,196,277 |
| 2025-12-04 | 7.680 | 7.720 | 7.560 | 7.610 | 7.591 | 8,024,414 |
| 2025-12-03 | 7.720 | 7.800 | 7.660 | 7.700 | 7.681 | 11,701,900 |
| 2025-12-02 | 7.790 | 7.800 | 7.670 | 7.740 | 7.721 | 13,955,300 |
| 2025-12-01 | 7.460 | 8.060 | 7.460 | 7.810 | 7.790 | 36,202,520 |
| 2025-11-28 | 7.390 | 7.450 | 7.300 | 7.440 | 7.421 | 9,605,900 |
| 2025-11-27 | 7.250 | 7.400 | 7.230 | 7.380 | 7.361 | 9,163,700 |
| 2025-11-26 | 7.380 | 7.450 | 7.250 | 7.260 | 7.242 | 9,673,995 |
| 2025-11-25 | 7.360 | 7.420 | 7.310 | 7.380 | 7.361 | 8,657,200 |
| 2025-11-24 | 7.240 | 7.380 | 7.140 | 7.340 | 7.322 | 12,983,250 |
| 2025-11-21 | 7.530 | 7.590 | 7.130 | 7.150 | 7.132 | 21,414,200 |
| 2025-11-20 | 7.730 | 7.830 | 7.600 | 7.610 | 7.591 | 12,153,567 |
| 2025-11-19 | 7.920 | 7.940 | 7.600 | 7.720 | 7.701 | 18,144,152 |
| 2025-11-18 | 8.400 | 8.450 | 7.880 | 7.930 | 7.910 | 30,757,852 |
| 2025-11-17 | 8.420 | 8.550 | 8.400 | 8.450 | 8.429 | 12,996,250 |
| 2025-11-14 | 8.530 | 8.580 | 8.400 | 8.410 | 8.389 | 16,711,050 |
| 2025-11-13 | 8.630 | 8.690 | 8.480 | 8.570 | 8.548 | 20,551,904 |
| 2025-11-12 | 8.850 | 8.980 | 8.610 | 8.660 | 8.638 | 27,091,579 |
| 2025-11-11 | 9.080 | 9.090 | 8.820 | 8.850 | 8.828 | 47,384,490 |
| 2025-11-10 | 9.070 | 9.240 | 8.810 | 9.090 | 9.067 | 62,372,071 |
| 2025-11-07 | 8.900 | 9.400 | 8.800 | 8.940 | 8.918 | 95,222,668 |
| 2025-11-06 | 8.300 | 8.790 | 8.210 | 8.750 | 8.728 | 45,238,958 |
| 2025-11-05 | 8.200 | 8.330 | 8.160 | 8.300 | 8.279 | 7,069,001 |
| 2025-11-04 | 8.370 | 8.400 | 8.200 | 8.260 | 8.239 | 8,925,450 |
| 2025-11-03 | 8.180 | 8.390 | 8.160 | 8.370 | 8.349 | 16,608,340 |
| 2025-10-31 | 8.060 | 8.230 | 8.060 | 8.160 | 8.140 | 10,524,150 |
| 2025-10-30 | 8.170 | 8.190 | 8.000 | 8.010 | 7.990 | 10,614,300 |
| 2025-10-29 | 8.340 | 8.380 | 8.160 | 8.200 | 8.179 | 9,814,246 |
| 2025-10-28 | 8.310 | 8.410 | 8.250 | 8.350 | 8.329 | 6,913,496 |
| 2025-10-27 | 8.360 | 8.380 | 8.260 | 8.300 | 8.279 | 8,400,096 |
| 2025-10-24 | 8.360 | 8.420 | 8.300 | 8.360 | 8.339 | 8,255,505 |
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.