Chongqing Sanxia Paints Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.200 | 6.270 | 6.110 | 6.140 | 6.140 | 7,250,600 |
| 2026-10-20 | 6.280 | 6.290 | 6.010 | 6.180 | 6.180 | 9,395,500 |
| 2026-10-19 | 6.220 | 6.260 | 5.990 | 6.110 | 6.110 | 9,823,500 |
| 2026-10-16 | 6.260 | 6.320 | 6.140 | 6.240 | 6.240 | 9,215,000 |
| 2026-10-15 | 6.100 | 6.410 | 6.070 | 6.150 | 6.150 | 11,741,900 |
| 2026-10-14 | 6.420 | 6.490 | 6.190 | 6.210 | 6.210 | 9,222,003 |
| 2026-10-13 | 6.280 | 6.480 | 6.230 | 6.460 | 6.460 | 9,533,203 |
| 2026-10-12 | 6.450 | 6.490 | 6.260 | 6.340 | 6.340 | 7,998,300 |
| 2026-10-09 | 6.350 | 6.480 | 6.210 | 6.480 | 6.480 | 10,050,400 |
| 2026-10-08 | 6.340 | 6.450 | 6.270 | 6.410 | 6.410 | 8,971,864 |
| 2026-09-30 | 6.420 | 6.520 | 6.330 | 6.340 | 6.340 | 6,963,248 |
| 2026-09-29 | 6.360 | 6.450 | 6.330 | 6.400 | 6.400 | 7,296,506 |
| 2026-09-28 | 6.440 | 6.470 | 6.300 | 6.350 | 6.350 | 11,400,024 |
| 2026-09-24 | 6.560 | 6.620 | 6.420 | 6.430 | 6.430 | 11,710,200 |
| 2026-09-23 | 6.770 | 6.780 | 6.560 | 6.610 | 6.610 | 14,081,057 |
| 2026-09-22 | 6.780 | 6.820 | 6.690 | 6.790 | 6.790 | 16,009,703 |
| 2026-09-21 | 6.610 | 6.830 | 6.580 | 6.820 | 6.820 | 17,230,432 |
| 2026-09-18 | 6.540 | 6.700 | 6.500 | 6.640 | 6.640 | 17,096,301 |
| 2026-09-17 | 6.500 | 6.600 | 6.360 | 6.570 | 6.570 | 19,755,549 |
| 2026-09-16 | 6.540 | 6.630 | 6.430 | 6.620 | 6.620 | 23,750,268 |
| 2026-09-15 | 6.930 | 6.930 | 6.590 | 6.590 | 6.590 | 35,567,504 |
| 2026-09-14 | 6.940 | 7.290 | 6.790 | 6.930 | 6.930 | 47,303,594 |
| 2026-09-11 | 7.910 | 7.910 | 7.120 | 7.130 | 7.130 | 69,186,141 |
| 2026-09-10 | 7.020 | 7.910 | 6.850 | 7.910 | 7.910 | 32,370,604 |
| 2026-09-09 | 6.510 | 7.190 | 6.480 | 7.190 | 7.190 | 38,588,227 |
| 2026-09-08 | 6.410 | 6.550 | 6.410 | 6.540 | 6.540 | 13,230,887 |
| 2026-09-07 | 6.380 | 6.470 | 6.330 | 6.450 | 6.450 | 11,642,400 |
| 2026-09-04 | 6.310 | 6.430 | 6.280 | 6.330 | 6.330 | 11,598,361 |
| 2026-09-03 | 6.500 | 6.520 | 6.270 | 6.300 | 6.300 | 13,659,302 |
| 2026-09-02 | 6.460 | 6.550 | 6.410 | 6.480 | 6.480 | 16,367,406 |
| 2026-09-01 | 6.450 | 6.540 | 6.420 | 6.500 | 6.500 | 20,950,611 |
| 2026-08-31 | 6.750 | 6.980 | 6.450 | 6.480 | 6.480 | 43,783,879 |
| 2026-08-28 | 6.040 | 6.620 | 5.990 | 6.620 | 6.620 | 23,189,943 |
| 2026-08-27 | 6.020 | 6.050 | 5.970 | 6.020 | 6.020 | 7,015,900 |
| 2026-08-26 | 5.960 | 6.060 | 5.960 | 6.030 | 6.030 | 10,276,053 |
| 2026-08-25 | 5.890 | 6.050 | 5.820 | 6.030 | 6.030 | 10,733,311 |
| 2026-08-24 | 6.000 | 6.060 | 5.870 | 5.930 | 5.930 | 9,072,500 |
| 2026-08-21 | 5.940 | 6.050 | 5.870 | 6.010 | 6.010 | 11,771,619 |
| 2026-08-20 | 6.110 | 6.170 | 5.920 | 6.020 | 6.020 | 23,752,518 |
| 2026-08-19 | 5.970 | 6.350 | 5.880 | 6.210 | 6.210 | 25,484,633 |
| 2026-08-18 | 5.970 | 6.020 | 5.910 | 5.970 | 5.970 | 5,736,100 |
| 2026-08-17 | 5.960 | 6.030 | 5.900 | 6.000 | 6.000 | 6,202,800 |
| 2026-08-14 | 5.950 | 6.040 | 5.900 | 5.940 | 5.940 | 6,467,999 |
| 2026-08-13 | 6.090 | 6.090 | 5.950 | 5.970 | 5.970 | 6,891,065 |
| 2026-08-12 | 5.990 | 6.100 | 5.960 | 6.080 | 6.080 | 5,433,965 |
| 2026-08-11 | 6.040 | 6.050 | 5.920 | 5.990 | 5.990 | 5,985,300 |
| 2026-08-10 | 5.840 | 6.060 | 5.800 | 6.030 | 6.030 | 10,872,500 |
| 2026-08-07 | 5.890 | 5.890 | 5.750 | 5.830 | 5.830 | 7,487,350 |
| 2026-08-06 | 5.860 | 5.920 | 5.790 | 5.900 | 5.900 | 7,434,800 |
| 2026-08-05 | 5.920 | 5.950 | 5.790 | 5.870 | 5.870 | 8,153,990 |
| 2026-08-04 | 5.980 | 5.990 | 5.860 | 5.910 | 5.910 | 13,127,568 |
| 2026-08-03 | 5.600 | 6.000 | 5.570 | 5.980 | 5.980 | 17,491,537 |
| 2026-07-31 | 5.540 | 5.670 | 5.530 | 5.590 | 5.590 | 8,344,900 |
| 2026-07-30 | 5.590 | 5.700 | 5.520 | 5.540 | 5.540 | 8,622,600 |
| 2026-07-29 | 5.490 | 5.620 | 5.450 | 5.590 | 5.590 | 9,501,191 |
| 2026-07-28 | 5.380 | 5.510 | 5.360 | 5.460 | 5.460 | 8,122,900 |
| 2026-07-27 | 5.290 | 5.450 | 5.240 | 5.410 | 5.410 | 9,373,900 |
| 2026-07-24 | 5.380 | 5.440 | 5.230 | 5.250 | 5.250 | 8,555,400 |
| 2026-07-23 | 5.220 | 5.440 | 5.200 | 5.410 | 5.410 | 11,006,796 |
| 2026-07-22 | 5.280 | 5.380 | 5.170 | 5.260 | 5.260 | 12,064,800 |
Page 1 of 5 · 243 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.