Chongqing Sanxia Paints Co., Ltd (000565.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000565.SZ Historical Return
If you invested ¥1000 in Chongqing Sanxia Paints Co., Ltd (000565.SZ) 10 years ago, it would be worth ¥569.54 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥972.27, while ¥1000 invested 1 year ago would be worth ¥586.82. This corresponds to total returns of -43.05%, -2.77%, -41.32%, respectively, with annualized returns of -5.47%, -0.56%, -41.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000565.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.67 | 5.85 | 5.85 | 5.97 | 5.6 | 11.12M |
| July 09, 2026 | 5.74 | 5.73 | 5.73 | 5.81 | 5.55 | 8.17M |
| July 08, 2026 | 5.82 | 5.74 | 5.74 | 5.82 | 5.61 | 7.26M |
| July 07, 2026 | 6.08 | 5.81 | 5.81 | 6.09 | 5.76 | 9.33M |
| July 06, 2026 | 6.17 | 6.05 | 6.05 | 6.22 | 6.02 | 10.25M |
| July 03, 2026 | 6 | 6.17 | 6.17 | 6.23 | 5.94 | 12.78M |
| July 02, 2026 | 5.82 | 5.96 | 5.96 | 6.08 | 5.82 | 11.2M |
| July 01, 2026 | 5.68 | 5.86 | 5.86 | 5.94 | 5.64 | 11.38M |
| June 30, 2026 | 5.69 | 5.68 | 5.68 | 5.74 | 5.57 | 8.3M |
| June 29, 2026 | 5.72 | 5.7 | 5.7 | 5.8 | 5.53 | 10.68M |
| June 26, 2026 | 5.92 | 5.77 | 5.77 | 5.92 | 5.7 | 8.68M |
| June 25, 2026 | 6.02 | 5.92 | 5.92 | 6.05 | 5.85 | 8.85M |
| June 24, 2026 | 6.2 | 6.03 | 6.03 | 6.29 | 5.99 | 7.8M |
| June 23, 2026 | 6.18 | 6.2 | 6.2 | 6.36 | 6.16 | 7.91M |
| June 22, 2026 | 6.14 | 6.24 | 6.24 | 6.25 | 5.93 | 11.1M |
| June 18, 2026 | 6.19 | 6.16 | 6.16 | 6.22 | 6.06 | 8.49M |
| June 17, 2026 | 6.39 | 6.2 | 6.2 | 6.4 | 6.15 | 10.53M |
| June 16, 2026 | 6.37 | 6.41 | 6.41 | 6.45 | 6.28 | 7.26M |
| June 15, 2026 | 6.48 | 6.39 | 6.39 | 6.6 | 6.36 | 9.58M |
| June 12, 2026 | 6.5 | 6.49 | 6.49 | 6.52 | 6.32 | 9.02M |
| June 11, 2026 | 6.39 | 6.44 | 6.44 | 6.61 | 6.29 | 9.89M |
| June 10, 2026 | 6.46 | 6.42 | 6.42 | 6.57 | 6.31 | 8.85M |
| June 09, 2026 | 6.51 | 6.53 | 6.53 | 6.57 | 6.4 | 7.32M |
| June 08, 2026 | 6.41 | 6.39 | 6.39 | 6.59 | 6.25 | 11.31M |
| June 05, 2026 | 6.62 | 6.66 | 6.66 | 6.76 | 6.52 | 9.87M |
| June 04, 2026 | 6.77 | 6.62 | 6.62 | 6.82 | 6.57 | 9.22M |
| June 03, 2026 | 6.79 | 6.81 | 6.81 | 6.84 | 6.69 | 9.09M |
| June 02, 2026 | 7.03 | 6.79 | 6.79 | 7.03 | 6.65 | 15.06M |
| June 01, 2026 | 6.8 | 7.03 | 7.03 | 7.08 | 6.73 | 10.35M |
| May 29, 2026 | 7.03 | 6.79 | 6.79 | 7.11 | 6.76 | 11.16M |
| May 28, 2026 | 7 | 7.03 | 7.03 | 7.04 | 6.83 | 10.86M |
| May 27, 2026 | 7.25 | 6.99 | 6.99 | 7.28 | 6.93 | 10.06M |
| May 26, 2026 | 7.6 | 7.28 | 7.28 | 7.66 | 7.19 | 11.16M |
| May 25, 2026 | 7.7 | 7.5 | 7.5 | 7.78 | 7.43 | 10.4M |
| May 22, 2026 | 7.54 | 7.71 | 7.71 | 7.79 | 7.52 | 10.39M |
| May 21, 2026 | 8.19 | 7.5 | 7.5 | 8.19 | 7.48 | 14.59M |
| May 20, 2026 | 8.02 | 7.93 | 7.93 | 8.06 | 7.88 | 8.4M |
| May 19, 2026 | 8.04 | 8.06 | 8.06 | 8.1 | 7.96 | 9.1M |
| May 18, 2026 | 8.19 | 8.05 | 8.05 | 8.21 | 7.97 | 13.47M |
| May 15, 2026 | 8.31 | 8.25 | 8.25 | 8.45 | 8.18 | 16.22M |
| May 14, 2026 | 8.43 | 8.33 | 8.33 | 8.51 | 8.19 | 24M |
| May 13, 2026 | 8.03 | 8.37 | 8.37 | 8.78 | 8.03 | 36.5M |
| May 12, 2026 | 8.27 | 8.02 | 8.02 | 8.27 | 7.94 | 15.82M |
| May 11, 2026 | 8.2 | 8.27 | 8.27 | 8.33 | 8.1 | 21.21M |
| May 08, 2026 | 7.9 | 8.14 | 8.14 | 8.2 | 7.89 | 18.24M |
| May 07, 2026 | 8.01 | 7.92 | 7.92 | 8.06 | 7.89 | 11.03M |
| May 06, 2026 | 7.85 | 8.01 | 8.01 | 8.03 | 7.84 | 16.33M |
| April 30, 2026 | 8.04 | 7.87 | 7.87 | 8.07 | 7.85 | 17.5M |
| April 29, 2026 | 7.95 | 8.04 | 8.04 | 8.12 | 7.86 | 25.97M |
| April 28, 2026 | 8.14 | 8.02 | 8.02 | 8.25 | 7.84 | 46.61M |
| April 27, 2026 | 7.68 | 8.02 | 8.02 | 8.02 | 7.6 | 27.35M |
| April 24, 2026 | 7.14 | 7.29 | 7.29 | 7.33 | 7.11 | 7.11M |
| April 23, 2026 | 7.26 | 7.17 | 7.17 | 7.29 | 7.14 | 6.64M |
| April 22, 2026 | 7.27 | 7.25 | 7.25 | 7.31 | 7.22 | 4.21M |
| April 21, 2026 | 7.35 | 7.31 | 7.31 | 7.37 | 7.21 | 6.02M |
| April 20, 2026 | 7.26 | 7.35 | 7.35 | 7.36 | 7.19 | 6.5M |
| April 17, 2026 | 7.27 | 7.25 | 7.25 | 7.33 | 7.12 | 6.36M |
| April 16, 2026 | 7.13 | 7.27 | 7.27 | 7.3 | 7.08 | 7.05M |
| April 15, 2026 | 7.25 | 7.13 | 7.13 | 7.25 | 7.11 | 5.55M |
| April 14, 2026 | 7.25 | 7.25 | 7.25 | 7.27 | 7.09 | 7.23M |
AD
