Chongqing Sanxia Paints Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.290	8.500	8.250	8.390	8.369	10,830,600
2025-10-22	8.310	8.380	8.240	8.280	8.259	7,092,050
2025-10-21	8.150	8.320	8.130	8.310	8.289	10,972,600
2025-10-20	8.050	8.200	8.050	8.180	8.159	7,826,350
2025-10-17	8.100	8.200	8.010	8.010	7.990	9,166,300
2025-10-16	8.270	8.330	8.100	8.120	8.100	8,759,700
2025-10-15	8.240	8.310	8.160	8.270	8.249	6,161,900
2025-10-14	8.330	8.390	8.200	8.260	8.239	10,341,536
2025-10-13	8.010	8.340	7.770	8.330	8.309	13,209,043
2025-10-10	8.160	8.370	8.120	8.250	8.229	9,831,950
2025-10-09	8.210	8.210	8.120	8.170	8.149	6,957,250
2025-09-30	8.170	8.220	8.130	8.170	8.149	6,098,800
2025-09-29	8.110	8.180	7.920	8.160	8.140	8,203,350
2025-09-26	8.000	8.220	7.970	8.140	8.120	9,601,522
2025-09-25	8.160	8.260	8.030	8.040	8.020	8,631,200
2025-09-24	8.090	8.210	8.010	8.200	8.179	9,070,058
2025-09-23	8.210	8.210	7.870	8.060	8.040	12,546,951
2025-09-22	8.290	8.350	8.120	8.210	8.189	9,545,788
2025-09-19	8.350	8.380	8.240	8.290	8.269	10,351,286
2025-09-18	8.650	8.650	8.250	8.340	8.319	20,521,800
2025-09-17	8.750	8.770	8.610	8.640	8.618	13,020,400
2025-09-16	8.660	8.740	8.530	8.740	8.718	16,146,950
2025-09-15	8.750	8.780	8.620	8.660	8.638	13,984,700
2025-09-12	8.600	8.790	8.600	8.740	8.718	22,117,450
2025-09-11	8.630	8.630	8.450	8.630	8.608	12,061,850
2025-09-10	8.570	8.690	8.560	8.640	8.618	10,444,116
2025-09-09	8.680	8.750	8.550	8.590	8.568	11,248,800
2025-09-08	8.640	8.710	8.580	8.680	8.658	12,173,750
2025-09-05	8.410	8.620	8.270	8.620	8.598	15,915,182
2025-09-04	8.360	8.550	8.270	8.420	8.399	16,530,506
2025-09-03	8.710	8.740	8.310	8.360	8.339	14,665,308
2025-09-02	8.750	8.780	8.550	8.710	8.688	18,258,458
2025-09-01	8.680	8.750	8.610	8.690	8.668	14,152,600
2025-08-29	8.550	8.710	8.500	8.670	8.648	16,911,136
2025-08-28	8.480	8.600	8.200	8.560	8.539	20,368,500
2025-08-27	8.780	8.820	8.470	8.480	8.459	24,122,591
2025-08-26	8.750	8.860	8.690	8.770	8.748	15,171,704
2025-08-25	8.810	8.860	8.720	8.800	8.778	20,719,470
2025-08-22	8.800	8.850	8.670	8.810	8.788	18,673,050
2025-08-21	8.930	8.950	8.780	8.840	8.818	23,490,803
2025-08-20	8.790	8.970	8.720	8.890	8.868	29,040,550
2025-08-19	8.700	8.800	8.600	8.780	8.758	25,146,197
2025-08-18	8.570	8.780	8.570	8.660	8.638	23,975,097
2025-08-15	8.440	8.530	8.430	8.530	8.509	13,060,010
2025-08-14	8.580	8.640	8.410	8.430	8.409	16,510,849
2025-08-13	8.630	8.640	8.550	8.580	8.558	11,086,800
2025-08-12	8.600	8.660	8.500	8.590	8.568	11,796,610
2025-08-11	8.500	8.680	8.480	8.620	8.598	13,766,910
2025-08-08	8.560	8.590	8.470	8.510	8.489	10,387,900
2025-08-07	8.600	8.620	8.510	8.600	8.578	11,645,100
2025-08-06	8.600	8.640	8.510	8.600	8.578	11,153,100
2025-08-05	8.500	8.640	8.450	8.630	8.608	16,673,635
2025-08-04	8.350	8.490	8.250	8.480	8.459	11,592,803
2025-08-01	8.360	8.430	8.310	8.420	8.399	11,490,703
2025-07-31	8.660	8.660	8.370	8.390	8.369	24,969,574
2025-07-30	8.620	8.880	8.620	8.750	8.728	15,930,750
2025-07-29	8.880	8.880	8.610	8.680	8.658	17,701,050
2025-07-28	8.890	8.910	8.800	8.880	8.858	10,458,504
2025-07-25	8.950	8.970	8.840	8.850	8.828	14,324,204
2025-07-24	8.960	8.990	8.900	8.950	8.928	13,868,010

← NewerPage 5 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.