Chongqing Sanxia Paints Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	8.960	8.990	8.900	8.950	8.928	13,868,010
2025-07-23	9.070	9.070	8.900	8.910	8.888	20,970,500
2025-07-22	9.290	9.290	9.030	9.060	9.037	28,284,100
2025-07-21	9.090	9.260	9.070	9.260	9.237	28,750,130
2025-07-18	9.100	9.140	9.030	9.070	9.047	15,941,400
2025-07-17	9.050	9.110	9.010	9.080	9.057	20,458,303
2025-07-16	9.020	9.150	8.960	9.110	9.087	24,854,338
2025-07-15	9.490	9.520	9.050	9.110	9.087	50,426,482
2025-07-14	9.080	9.900	9.030	9.560	9.536	76,158,104
2025-07-11	9.040	9.130	8.930	9.090	9.067	28,958,540
2025-07-10	9.530	9.680	9.100	9.140	9.117	46,071,202
2025-07-09	9.220	9.800	9.150	9.520	9.496	64,937,769
2025-07-08	9.010	9.260	9.010	9.220	9.197	28,794,700
2025-07-07	8.960	9.120	8.840	9.080	9.057	21,660,417
2025-07-04	9.100	9.170	8.970	9.010	8.987	28,226,377
2025-07-03	9.510	9.560	9.100	9.130	9.092	48,836,555
2025-07-02	9.910	9.910	9.500	9.600	9.560	62,806,423
2025-07-01	9.600	10.180	9.500	10.100	10.058	107,283,285
2025-06-30	9.200	9.560	9.200	9.480	9.441	52,833,780
2025-06-27	9.080	9.400	9.070	9.270	9.232	43,580,116
2025-06-26	9.030	9.270	8.910	9.080	9.042	41,796,532
2025-06-25	9.100	9.280	8.950	9.110	9.072	40,885,646
2025-06-24	9.340	9.480	9.100	9.160	9.122	59,530,626
2025-06-23	9.100	9.260	8.950	9.120	9.082	60,991,196
2025-06-20	8.850	8.960	8.700	8.760	8.724	22,833,350
2025-06-19	9.150	9.180	8.860	8.880	8.843	29,923,650
2025-06-18	9.100	9.330	9.060	9.150	9.112	31,418,552
2025-06-17	9.320	9.360	9.080	9.210	9.172	33,376,200
2025-06-16	9.120	9.350	9.120	9.300	9.261	29,895,500
2025-06-13	9.380	9.430	9.040	9.160	9.122	39,586,734
2025-06-12	9.410	9.470	9.260	9.470	9.431	37,811,567
2025-06-11	9.700	9.730	9.380	9.560	9.520	45,862,837
2025-06-10	10.090	10.100	9.440	9.700	9.660	55,635,950
2025-06-09	9.610	10.030	9.610	9.950	9.909	56,451,193
2025-06-06	10.030	10.130	9.630	9.680	9.640	64,921,418
2025-06-05	10.580	10.710	9.770	9.840	9.799	97,129,050
2025-06-04	9.630	10.580	9.430	10.580	10.536	84,174,718
2025-06-03	9.500	9.800	9.500	9.620	9.580	50,447,630
2025-05-30	10.350	10.440	9.580	9.580	9.540	72,028,997
2025-05-29	10.780	11.330	10.310	10.640	10.596	93,527,599
2025-05-28	11.960	12.400	11.300	11.450	11.402	140,544,452
2025-05-27	10.520	11.730	10.480	11.730	11.681	110,311,018
2025-05-26	10.330	10.800	10.230	10.660	10.616	62,514,375
2025-05-23	10.630	10.700	10.260	10.380	10.337	67,589,737
2025-05-22	10.640	11.090	10.410	10.620	10.576	78,309,593
2025-05-21	11.020	11.850	10.590	11.100	11.054	117,772,663
2025-05-20	12.800	13.280	11.760	11.760	11.711	116,310,849
2025-05-19	12.610	14.740	12.610	13.070	13.016	156,903,186
2025-05-16	12.800	14.010	12.340	14.010	13.952	142,661,048
2025-05-15	11.400	12.740	11.160	12.740	12.687	151,821,668
2025-05-14	10.470	11.580	10.100	11.580	11.532	150,235,742
2025-05-13	9.960	10.710	9.800	10.530	10.486	143,964,621
2025-05-12	8.370	10.230	8.370	9.960	9.919	166,307,688
2025-05-09	8.850	9.640	8.750	9.300	9.261	161,535,359
2025-05-08	8.450	9.300	8.230	8.760	8.724	146,990,539
2025-05-07	8.730	9.140	8.360	9.140	9.102	122,651,991
2025-05-06	8.000	8.310	7.240	8.310	8.276	137,145,174
2025-04-30	7.550	7.550	6.680	7.550	7.519	124,399,080
2025-04-29	6.860	6.860	6.860	6.860	6.832	12,071,098
2025-04-28	5.480	6.240	5.260	6.240	6.214	46,365,709

← NewerPage 6 of 21 · 1,218 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.