Chongqing Sanxia Paints Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.400 | 5.590 | 5.210 | 5.280 | 5.258 | 7,485,203 |
| 2025-01-20 | 5.290 | 5.400 | 5.180 | 5.350 | 5.328 | 3,614,400 |
| 2025-01-17 | 5.240 | 5.270 | 5.150 | 5.240 | 5.218 | 2,805,100 |
| 2025-01-16 | 5.300 | 5.330 | 5.180 | 5.240 | 5.218 | 3,611,250 |
| 2025-01-15 | 5.230 | 5.260 | 5.170 | 5.220 | 5.198 | 2,778,080 |
| 2025-01-14 | 5.070 | 5.230 | 5.050 | 5.230 | 5.208 | 3,807,303 |
| 2025-01-13 | 4.940 | 5.020 | 4.760 | 5.010 | 4.989 | 3,315,750 |
| 2025-01-10 | 5.130 | 5.210 | 4.940 | 4.950 | 4.929 | 3,461,850 |
| 2025-01-09 | 5.090 | 5.210 | 5.000 | 5.130 | 5.109 | 3,795,700 |
| 2025-01-08 | 5.090 | 5.130 | 4.890 | 5.030 | 5.009 | 3,437,750 |
| 2025-01-07 | 4.960 | 5.090 | 4.960 | 5.090 | 5.069 | 3,120,450 |
| 2025-01-06 | 4.980 | 5.020 | 4.720 | 4.960 | 4.939 | 4,777,450 |
| 2025-01-03 | 5.350 | 5.350 | 4.970 | 4.980 | 4.959 | 5,972,200 |
| 2025-01-02 | 5.410 | 5.500 | 5.260 | 5.310 | 5.288 | 4,333,400 |
| 2024-12-31 | 5.510 | 5.590 | 5.390 | 5.410 | 5.388 | 4,035,132 |
| 2024-12-30 | 5.520 | 5.550 | 5.320 | 5.450 | 5.427 | 3,931,112 |
| 2024-12-27 | 5.410 | 5.740 | 5.370 | 5.550 | 5.527 | 4,864,650 |
| 2024-12-26 | 5.420 | 5.500 | 5.350 | 5.420 | 5.398 | 4,997,950 |
| 2024-12-25 | 5.650 | 5.680 | 5.300 | 5.400 | 5.378 | 7,558,250 |
| 2024-12-24 | 5.750 | 5.880 | 5.620 | 5.690 | 5.666 | 5,258,400 |
| 2024-12-23 | 6.130 | 6.180 | 5.720 | 5.750 | 5.726 | 7,989,600 |
| 2024-12-20 | 5.970 | 6.390 | 5.970 | 6.130 | 6.105 | 7,675,423 |
| 2024-12-19 | 5.880 | 5.980 | 5.770 | 5.960 | 5.935 | 4,205,500 |
| 2024-12-18 | 5.890 | 5.960 | 5.670 | 5.920 | 5.895 | 6,630,600 |
| 2024-12-17 | 6.160 | 6.170 | 5.750 | 5.790 | 5.766 | 9,117,420 |
| 2024-12-16 | 6.200 | 6.200 | 6.080 | 6.160 | 6.134 | 5,405,750 |
| 2024-12-13 | 6.270 | 6.290 | 6.130 | 6.140 | 6.115 | 7,206,803 |
| 2024-12-12 | 6.210 | 6.290 | 6.130 | 6.290 | 6.264 | 6,726,550 |
| 2024-12-11 | 6.130 | 6.240 | 6.100 | 6.220 | 6.194 | 6,415,440 |
| 2024-12-10 | 6.480 | 6.540 | 6.110 | 6.120 | 6.095 | 14,344,950 |
| 2024-12-09 | 6.150 | 6.420 | 6.040 | 6.350 | 6.324 | 15,332,237 |
| 2024-12-06 | 6.000 | 6.120 | 5.920 | 6.060 | 6.035 | 6,274,103 |
| 2024-12-05 | 5.890 | 6.030 | 5.890 | 6.000 | 5.975 | 4,215,553 |
| 2024-12-04 | 6.100 | 6.100 | 5.860 | 5.890 | 5.866 | 5,773,950 |
| 2024-12-03 | 6.120 | 6.140 | 6.020 | 6.120 | 6.095 | 5,391,550 |
| 2024-12-02 | 5.900 | 6.130 | 5.900 | 6.110 | 6.085 | 6,608,500 |
| 2024-11-29 | 5.850 | 5.960 | 5.810 | 5.930 | 5.905 | 5,260,550 |
| 2024-11-28 | 5.810 | 5.960 | 5.800 | 5.890 | 5.866 | 4,953,050 |
| 2024-11-27 | 5.950 | 6.050 | 5.660 | 5.830 | 5.806 | 6,317,550 |
| 2024-11-26 | 5.980 | 6.090 | 5.920 | 5.950 | 5.925 | 5,067,603 |
| 2024-11-25 | 5.810 | 6.000 | 5.760 | 5.980 | 5.955 | 6,143,650 |
| 2024-11-22 | 6.090 | 6.160 | 5.800 | 5.820 | 5.796 | 9,224,973 |
| 2024-11-21 | 5.960 | 6.100 | 5.900 | 6.090 | 6.065 | 7,430,350 |
| 2024-11-20 | 5.770 | 6.050 | 5.770 | 5.960 | 5.935 | 7,327,650 |
| 2024-11-19 | 5.590 | 5.800 | 5.550 | 5.800 | 5.776 | 7,470,673 |
| 2024-11-18 | 5.890 | 5.990 | 5.540 | 5.590 | 5.567 | 9,760,250 |
| 2024-11-15 | 5.820 | 6.200 | 5.820 | 5.880 | 5.856 | 9,644,700 |
| 2024-11-14 | 5.850 | 5.980 | 5.810 | 5.850 | 5.826 | 6,837,700 |
| 2024-11-13 | 5.940 | 6.030 | 5.750 | 5.850 | 5.826 | 9,067,208 |
| 2024-11-12 | 6.040 | 6.160 | 5.880 | 5.940 | 5.915 | 8,404,963 |
| 2024-11-11 | 6.210 | 6.250 | 5.900 | 6.020 | 5.995 | 12,272,056 |
| 2024-11-08 | 6.060 | 6.300 | 5.960 | 6.190 | 6.164 | 10,724,503 |
| 2024-11-07 | 5.910 | 6.020 | 5.830 | 5.980 | 5.955 | 7,646,881 |
| 2024-11-06 | 5.800 | 6.060 | 5.720 | 5.910 | 5.885 | 10,907,819 |
| 2024-11-05 | 5.650 | 5.910 | 5.650 | 5.800 | 5.776 | 10,002,990 |
| 2024-11-04 | 5.600 | 5.700 | 5.530 | 5.620 | 5.597 | 8,572,602 |
| 2024-11-01 | 5.640 | 6.090 | 5.550 | 5.600 | 5.577 | 19,108,865 |
| 2024-10-31 | 5.530 | 5.730 | 5.440 | 5.690 | 5.666 | 15,691,653 |
| 2024-10-30 | 5.450 | 5.750 | 5.450 | 5.510 | 5.487 | 13,961,810 |
| 2024-10-29 | 5.670 | 5.700 | 5.450 | 5.480 | 5.457 | 17,723,977 |
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.