Chongqing Sanxia Paints Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.450 | 5.790 | 5.450 | 5.750 | 5.726 | 24,277,729 |
| 2024-10-25 | 5.110 | 5.500 | 5.090 | 5.400 | 5.378 | 19,538,933 |
| 2024-10-24 | 5.020 | 5.230 | 5.000 | 5.110 | 5.089 | 12,407,378 |
| 2024-10-23 | 5.000 | 5.080 | 4.990 | 5.020 | 4.999 | 9,820,603 |
| 2024-10-22 | 4.960 | 5.050 | 4.920 | 5.030 | 5.009 | 12,367,199 |
| 2024-10-21 | 5.000 | 5.030 | 4.920 | 4.960 | 4.939 | 12,941,500 |
| 2024-10-18 | 5.090 | 5.110 | 4.880 | 5.010 | 4.989 | 17,911,334 |
| 2024-10-17 | 5.310 | 5.420 | 5.040 | 5.040 | 5.019 | 33,064,893 |
| 2024-10-16 | 4.790 | 5.310 | 4.780 | 5.310 | 5.288 | 30,354,867 |
| 2024-10-15 | 4.840 | 4.910 | 4.800 | 4.830 | 4.810 | 4,127,402 |
| 2024-10-14 | 4.750 | 4.880 | 4.700 | 4.870 | 4.850 | 5,956,200 |
| 2024-10-11 | 4.850 | 4.870 | 4.660 | 4.720 | 4.700 | 4,980,420 |
| 2024-10-10 | 4.900 | 4.980 | 4.770 | 4.870 | 4.850 | 7,159,062 |
| 2024-10-09 | 5.190 | 5.190 | 4.800 | 4.800 | 4.780 | 12,228,403 |
| 2024-10-08 | 5.530 | 5.540 | 5.050 | 5.260 | 5.238 | 18,758,893 |
| 2024-09-30 | 4.800 | 5.070 | 4.650 | 5.040 | 5.019 | 16,556,132 |
| 2024-09-27 | 4.550 | 4.680 | 4.470 | 4.650 | 4.631 | 11,431,813 |
| 2024-09-26 | 4.420 | 4.500 | 4.390 | 4.500 | 4.481 | 7,705,000 |
| 2024-09-25 | 4.380 | 4.510 | 4.370 | 4.410 | 4.392 | 10,017,844 |
| 2024-09-24 | 4.340 | 4.410 | 4.310 | 4.400 | 4.382 | 9,708,803 |
| 2024-09-23 | 4.350 | 4.430 | 4.300 | 4.350 | 4.332 | 12,135,244 |
| 2024-09-20 | 4.180 | 4.560 | 4.110 | 4.370 | 4.352 | 18,967,047 |
| 2024-09-19 | 4.050 | 4.180 | 4.030 | 4.160 | 4.143 | 4,427,403 |
| 2024-09-18 | 4.070 | 4.080 | 3.940 | 4.050 | 4.033 | 3,172,400 |
| 2024-09-13 | 4.090 | 4.120 | 4.060 | 4.070 | 4.053 | 2,050,900 |
| 2024-09-12 | 4.060 | 4.130 | 4.060 | 4.100 | 4.083 | 1,536,300 |
| 2024-09-11 | 4.130 | 4.150 | 4.060 | 4.100 | 4.083 | 1,961,750 |
| 2024-09-10 | 4.070 | 4.150 | 4.030 | 4.140 | 4.123 | 3,692,902 |
| 2024-09-09 | 4.030 | 4.110 | 4.000 | 4.070 | 4.053 | 2,497,300 |
| 2024-09-06 | 4.120 | 4.140 | 4.040 | 4.050 | 4.033 | 2,824,000 |
| 2024-09-05 | 4.080 | 4.130 | 4.070 | 4.110 | 4.093 | 2,359,650 |
| 2024-09-04 | 4.110 | 4.130 | 4.060 | 4.100 | 4.083 | 2,045,081 |
| 2024-09-03 | 4.100 | 4.130 | 4.070 | 4.120 | 4.103 | 2,297,278 |
| 2024-09-02 | 4.110 | 4.160 | 4.080 | 4.090 | 4.073 | 3,142,700 |
| 2024-08-30 | 4.080 | 4.160 | 4.050 | 4.120 | 4.103 | 4,272,978 |
| 2024-08-29 | 4.060 | 4.110 | 4.020 | 4.110 | 4.093 | 3,120,428 |
| 2024-08-28 | 4.000 | 4.090 | 3.940 | 4.060 | 4.043 | 2,682,633 |
| 2024-08-27 | 4.080 | 4.080 | 3.970 | 3.990 | 3.973 | 2,121,700 |
| 2024-08-26 | 3.920 | 4.060 | 3.920 | 4.050 | 4.033 | 3,017,400 |
| 2024-08-23 | 3.970 | 3.990 | 3.900 | 3.920 | 3.904 | 2,139,168 |
| 2024-08-22 | 4.020 | 4.040 | 3.940 | 3.960 | 3.944 | 2,498,100 |
| 2024-08-21 | 3.980 | 4.060 | 3.950 | 4.020 | 4.003 | 2,840,710 |
| 2024-08-20 | 4.090 | 4.110 | 3.960 | 3.980 | 3.964 | 3,257,280 |
| 2024-08-19 | 4.040 | 4.120 | 4.030 | 4.090 | 4.073 | 2,624,700 |
| 2024-08-16 | 4.130 | 4.130 | 4.040 | 4.050 | 4.033 | 2,399,799 |
| 2024-08-15 | 4.130 | 4.140 | 4.060 | 4.120 | 4.103 | 2,422,900 |
| 2024-08-14 | 4.120 | 4.150 | 4.100 | 4.120 | 4.103 | 2,046,699 |
| 2024-08-13 | 4.090 | 4.130 | 4.040 | 4.120 | 4.103 | 2,045,700 |
| 2024-08-12 | 4.080 | 4.140 | 4.060 | 4.100 | 4.083 | 2,176,850 |
| 2024-08-09 | 4.130 | 4.170 | 4.080 | 4.090 | 4.073 | 3,350,400 |
| 2024-08-08 | 4.110 | 4.160 | 4.070 | 4.140 | 4.123 | 2,051,900 |
| 2024-08-07 | 4.120 | 4.160 | 4.080 | 4.120 | 4.103 | 2,561,500 |
| 2024-08-06 | 4.020 | 4.130 | 4.020 | 4.120 | 4.103 | 3,960,480 |
| 2024-08-05 | 4.090 | 4.150 | 4.000 | 4.000 | 3.983 | 4,342,900 |
| 2024-08-02 | 4.240 | 4.280 | 4.100 | 4.130 | 4.113 | 8,871,360 |
| 2024-08-01 | 4.150 | 4.310 | 4.150 | 4.290 | 4.272 | 10,087,087 |
| 2024-07-31 | 4.070 | 4.150 | 4.030 | 4.140 | 4.123 | 4,233,102 |
| 2024-07-30 | 4.000 | 4.050 | 3.980 | 4.040 | 4.023 | 1,962,824 |
| 2024-07-29 | 3.990 | 4.050 | 3.950 | 4.010 | 3.993 | 3,412,601 |
| 2024-07-26 | 3.880 | 3.980 | 3.840 | 3.980 | 3.964 | 2,550,460 |
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.