Chongqing Sanxia Paints Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.150 | 5.270 | 5.080 | 5.150 | 5.129 | 5,740,053 |
| 2025-04-23 | 5.140 | 5.180 | 5.110 | 5.130 | 5.109 | 3,233,975 |
| 2025-04-22 | 5.130 | 5.170 | 5.090 | 5.150 | 5.129 | 2,906,450 |
| 2025-04-21 | 5.090 | 5.160 | 5.030 | 5.110 | 5.089 | 3,511,050 |
| 2025-04-18 | 5.080 | 5.150 | 5.010 | 5.090 | 5.069 | 3,836,700 |
| 2025-04-17 | 4.910 | 5.170 | 4.880 | 5.090 | 5.069 | 7,354,650 |
| 2025-04-16 | 5.000 | 5.000 | 4.820 | 4.920 | 4.900 | 3,819,641 |
| 2025-04-15 | 5.030 | 5.040 | 4.920 | 4.990 | 4.969 | 4,083,753 |
| 2025-04-14 | 4.940 | 5.040 | 4.910 | 4.990 | 4.969 | 4,357,749 |
| 2025-04-11 | 4.800 | 4.950 | 4.800 | 4.890 | 4.870 | 5,080,502 |
| 2025-04-10 | 4.740 | 4.890 | 4.740 | 4.840 | 4.820 | 6,100,490 |
| 2025-04-09 | 4.550 | 4.730 | 4.230 | 4.690 | 4.671 | 7,683,492 |
| 2025-04-08 | 4.790 | 4.860 | 4.500 | 4.590 | 4.571 | 10,655,102 |
| 2025-04-07 | 5.240 | 5.240 | 4.860 | 4.860 | 4.840 | 7,710,400 |
| 2025-04-03 | 5.300 | 5.410 | 5.260 | 5.400 | 5.378 | 5,341,800 |
| 2025-04-02 | 5.330 | 5.410 | 5.290 | 5.340 | 5.318 | 2,595,573 |
| 2025-04-01 | 5.180 | 5.390 | 5.180 | 5.330 | 5.308 | 5,354,750 |
| 2025-03-31 | 5.250 | 5.280 | 5.100 | 5.180 | 5.159 | 5,791,200 |
| 2025-03-28 | 5.560 | 5.560 | 5.280 | 5.310 | 5.288 | 7,245,373 |
| 2025-03-27 | 5.490 | 5.580 | 5.400 | 5.550 | 5.527 | 6,373,040 |
| 2025-03-26 | 5.320 | 5.520 | 5.300 | 5.490 | 5.467 | 7,228,503 |
| 2025-03-25 | 5.290 | 5.370 | 5.200 | 5.330 | 5.308 | 4,682,946 |
| 2025-03-24 | 5.450 | 5.490 | 5.250 | 5.310 | 5.288 | 6,461,200 |
| 2025-03-21 | 5.480 | 5.560 | 5.430 | 5.480 | 5.457 | 5,920,261 |
| 2025-03-20 | 5.500 | 5.590 | 5.480 | 5.510 | 5.487 | 6,151,353 |
| 2025-03-19 | 5.550 | 5.580 | 5.500 | 5.520 | 5.497 | 2,391,000 |
| 2025-03-18 | 5.580 | 5.600 | 5.500 | 5.550 | 5.527 | 2,779,150 |
| 2025-03-17 | 5.520 | 5.580 | 5.470 | 5.560 | 5.537 | 4,873,823 |
| 2025-03-14 | 5.390 | 5.530 | 5.350 | 5.500 | 5.477 | 6,140,438 |
| 2025-03-13 | 5.450 | 5.480 | 5.260 | 5.400 | 5.378 | 4,754,973 |
| 2025-03-12 | 5.470 | 5.500 | 5.420 | 5.460 | 5.437 | 3,179,450 |
| 2025-03-11 | 5.380 | 5.440 | 5.330 | 5.440 | 5.417 | 3,474,550 |
| 2025-03-10 | 5.350 | 5.450 | 5.350 | 5.420 | 5.398 | 4,283,603 |
| 2025-03-07 | 5.430 | 5.450 | 5.370 | 5.370 | 5.348 | 3,246,250 |
| 2025-03-06 | 5.440 | 5.470 | 5.370 | 5.430 | 5.407 | 4,350,400 |
| 2025-03-05 | 5.480 | 5.510 | 5.370 | 5.430 | 5.407 | 4,211,800 |
| 2025-03-04 | 5.340 | 5.480 | 5.300 | 5.470 | 5.447 | 4,073,566 |
| 2025-03-03 | 5.290 | 5.420 | 5.250 | 5.350 | 5.328 | 5,015,000 |
| 2025-02-28 | 5.370 | 5.390 | 5.270 | 5.270 | 5.248 | 4,558,969 |
| 2025-02-27 | 5.450 | 5.480 | 5.300 | 5.380 | 5.358 | 4,738,200 |
| 2025-02-26 | 5.370 | 5.470 | 5.340 | 5.420 | 5.398 | 5,885,103 |
| 2025-02-25 | 5.420 | 5.430 | 5.330 | 5.340 | 5.318 | 3,593,925 |
| 2025-02-24 | 5.420 | 5.490 | 5.350 | 5.410 | 5.388 | 6,498,429 |
| 2025-02-21 | 5.500 | 5.540 | 5.380 | 5.420 | 5.398 | 4,255,355 |
| 2025-02-20 | 5.480 | 5.520 | 5.400 | 5.510 | 5.487 | 2,780,006 |
| 2025-02-19 | 5.410 | 5.500 | 5.340 | 5.450 | 5.427 | 3,136,350 |
| 2025-02-18 | 5.540 | 5.540 | 5.320 | 5.340 | 5.318 | 3,907,063 |
| 2025-02-17 | 5.370 | 5.590 | 5.310 | 5.520 | 5.497 | 6,803,848 |
| 2025-02-14 | 5.430 | 5.430 | 5.310 | 5.350 | 5.328 | 3,148,824 |
| 2025-02-13 | 5.510 | 5.530 | 5.360 | 5.380 | 5.358 | 4,035,624 |
| 2025-02-12 | 5.480 | 5.540 | 5.430 | 5.480 | 5.457 | 3,127,967 |
| 2025-02-11 | 5.600 | 5.600 | 5.450 | 5.480 | 5.457 | 3,299,700 |
| 2025-02-10 | 5.480 | 5.630 | 5.420 | 5.560 | 5.537 | 3,698,800 |
| 2025-02-07 | 5.400 | 5.520 | 5.370 | 5.450 | 5.427 | 4,524,301 |
| 2025-02-06 | 5.380 | 5.420 | 5.240 | 5.420 | 5.398 | 4,540,950 |
| 2025-02-05 | 5.370 | 5.440 | 5.320 | 5.380 | 5.358 | 3,568,995 |
| 2025-01-27 | 5.300 | 5.500 | 5.290 | 5.310 | 5.288 | 5,732,903 |
| 2025-01-24 | 5.250 | 5.270 | 5.170 | 5.250 | 5.228 | 3,546,650 |
| 2025-01-23 | 5.250 | 5.370 | 5.220 | 5.240 | 5.218 | 3,614,950 |
| 2025-01-22 | 5.250 | 5.300 | 5.150 | 5.200 | 5.178 | 3,569,400 |
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.