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 ¥442.48 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,062.62, while ¥1000 invested 1 year ago would be worth ¥666.28. This corresponds to total returns of -55.75%, 6.26%, -33.37%, respectively, with annualized returns of -7.83%, 1.22%, -33.37%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.68 | 5.77 | 5.77 | 5.79 | 5.67 | 5.34M |
| November 10, 2026 | 5.67 | 5.69 | 5.69 | 5.7 | 5.62 | 5.15M |
| November 09, 2026 | 5.75 | 5.62 | 5.62 | 5.8 | 5.6 | 8M |
| November 06, 2026 | 5.61 | 5.7 | 5.7 | 5.75 | 5.57 | 6.46M |
| November 05, 2026 | 5.6 | 5.74 | 5.74 | 5.77 | 5.58 | 6.72M |
| November 04, 2026 | 5.63 | 5.63 | 5.63 | 5.65 | 5.46 | 7.66M |
| November 03, 2026 | 5.6 | 5.59 | 5.59 | 5.73 | 5.54 | 5.64M |
| November 02, 2026 | 5.5 | 5.59 | 5.59 | 5.62 | 5.37 | 7.04M |
| October 30, 2026 | 5.5 | 5.44 | 5.44 | 5.72 | 5.44 | 7.8M |
| October 29, 2026 | 5.77 | 5.59 | 5.59 | 5.79 | 5.59 | 5.54M |
| October 28, 2026 | 5.76 | 5.77 | 5.77 | 5.82 | 5.69 | 5.32M |
| October 27, 2026 | 5.92 | 5.77 | 5.77 | 5.98 | 5.73 | 6.91M |
| October 26, 2026 | 5.93 | 5.94 | 5.94 | 6.01 | 5.86 | 6.72M |
| October 23, 2026 | 5.95 | 5.98 | 5.98 | 5.99 | 5.63 | 11.72M |
| October 22, 2026 | 6.19 | 6.02 | 6.02 | 6.24 | 6.01 | 7.48M |
| October 21, 2026 | 6.2 | 6.14 | 6.14 | 6.27 | 6.11 | 7.36M |
| October 20, 2026 | 6.28 | 6.18 | 6.18 | 6.29 | 6.01 | 9.59M |
| October 19, 2026 | 6.22 | 6.11 | 6.11 | 6.26 | 5.99 | 9.83M |
| October 16, 2026 | 6.26 | 6.24 | 6.24 | 6.32 | 6.14 | 9.4M |
| October 15, 2026 | 6.1 | 6.15 | 6.15 | 6.41 | 6.07 | 11.9M |
| October 14, 2026 | 6.42 | 6.21 | 6.21 | 6.49 | 6.19 | 9.22M |
| October 13, 2026 | 6.28 | 6.46 | 6.46 | 6.48 | 6.23 | 9.53M |
| October 12, 2026 | 6.45 | 6.34 | 6.34 | 6.49 | 6.26 | 8.05M |
| October 09, 2026 | 6.35 | 6.48 | 6.48 | 6.48 | 6.21 | 10.3M |
| October 08, 2026 | 6.34 | 6.41 | 6.41 | 6.45 | 6.27 | 9.15M |
| September 30, 2026 | 6.42 | 6.34 | 6.34 | 6.52 | 6.33 | 7.07M |
| September 29, 2026 | 6.36 | 6.4 | 6.4 | 6.45 | 6.33 | 7.31M |
| September 28, 2026 | 6.44 | 6.35 | 6.35 | 6.47 | 6.3 | 11.41M |
| September 24, 2026 | 6.56 | 6.43 | 6.43 | 6.62 | 6.42 | 11.71M |
| September 23, 2026 | 6.54 | 6.61 | 6.61 | 6.78 | 6.54 | 14.32M |
| September 22, 2026 | 6.78 | 6.79 | 6.79 | 6.82 | 6.69 | 16.02M |
| September 21, 2026 | 6.61 | 6.82 | 6.82 | 6.83 | 6.58 | 17.25M |
| September 18, 2026 | 6.54 | 6.64 | 6.64 | 6.7 | 6.5 | 17.31M |
| September 17, 2026 | 6.5 | 6.57 | 6.57 | 6.6 | 6.36 | 20.19M |
| September 16, 2026 | 6.54 | 6.62 | 6.62 | 6.63 | 6.43 | 24.48M |
| September 15, 2026 | 7.91 | 6.59 | 6.59 | 7.91 | 6.59 | 36.45M |
| September 11, 2026 | 6.31 | 7.13 | 7.13 | 7.91 | 6.31 | 69.19M |
| September 10, 2026 | 7.02 | 7.91 | 7.91 | 7.91 | 6.85 | 32.37M |
| September 09, 2026 | 6.51 | 7.19 | 7.19 | 7.19 | 6.48 | 38.63M |
| September 08, 2026 | 6.41 | 6.54 | 6.54 | 6.55 | 6.41 | 13.45M |
| September 07, 2026 | 6.38 | 6.45 | 6.45 | 6.47 | 6.33 | 11.8M |
| September 04, 2026 | 6.31 | 6.33 | 6.33 | 6.43 | 6.28 | 12.03M |
| September 03, 2026 | 6.5 | 6.3 | 6.3 | 6.52 | 6.27 | 13.68M |
| September 02, 2026 | 6.46 | 6.48 | 6.48 | 6.55 | 6.41 | 16.86M |
| September 01, 2026 | 6.45 | 6.5 | 6.5 | 6.54 | 6.42 | 21.36M |
| August 31, 2026 | 6.75 | 6.48 | 6.48 | 6.98 | 6.45 | 44.81M |
| August 28, 2026 | 6.04 | 6.62 | 6.62 | 6.62 | 5.99 | 23.44M |
| August 27, 2026 | 6.02 | 6.02 | 6.02 | 6.05 | 5.97 | 7.08M |
| August 26, 2026 | 5.96 | 6.03 | 6.03 | 6.06 | 5.96 | 10.31M |
| August 25, 2026 | 5.89 | 6.03 | 6.03 | 6.05 | 5.82 | 10.78M |
| August 24, 2026 | 6 | 5.93 | 5.93 | 6.06 | 5.87 | 9.07M |
| August 21, 2026 | 5.94 | 6.01 | 6.01 | 6.05 | 5.87 | 11.9M |
| August 20, 2026 | 6.11 | 6.02 | 6.02 | 6.17 | 5.92 | 23.87M |
| August 19, 2026 | 5.97 | 6.21 | 6.21 | 6.35 | 5.88 | 25.84M |
| August 18, 2026 | 5.97 | 5.97 | 5.97 | 6.02 | 5.91 | 5.77M |
| August 17, 2026 | 5.96 | 6 | 6 | 6.03 | 5.9 | 6.22M |
| August 14, 2026 | 5.95 | 5.94 | 5.94 | 6.04 | 5.9 | 6.48M |
| August 13, 2026 | 6.09 | 5.97 | 5.97 | 6.09 | 5.95 | 6.89M |
| August 12, 2026 | 5.99 | 6.08 | 6.08 | 6.1 | 5.96 | 5.47M |
| August 11, 2026 | 6.04 | 5.99 | 5.99 | 6.05 | 5.92 | 6.06M |
AD
