Chahua Modern Housewares Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.640	9.910	9.610	9.690	9.690	2,303,200
2024-07-24	10.090	10.090	9.730	9.760	9.760	2,282,900
2024-07-23	10.200	10.350	10.040	10.040	10.040	1,889,500
2024-07-22	10.480	10.480	10.100	10.220	10.220	2,372,900
2024-07-19	10.380	10.620	10.280	10.410	10.410	1,742,230
2024-07-18	10.280	10.420	10.010	10.390	10.390	2,054,880
2024-07-17	10.670	10.670	10.100	10.250	10.250	3,388,480
2024-07-16	10.920	11.080	10.600	10.660	10.660	2,942,100
2024-07-15	11.310	11.360	10.990	11.010	11.010	2,076,500
2024-07-12	11.220	11.500	11.000	11.240	11.240	2,701,800
2024-07-11	10.900	11.250	10.750	11.220	11.220	3,237,400
2024-07-10	11.500	11.510	10.700	10.840	10.840	5,419,900
2024-07-09	11.860	11.990	11.310	11.620	11.620	4,686,900
2024-07-08	11.890	12.280	11.700	11.810	11.810	5,847,434
2024-07-05	12.020	12.020	12.020	12.020	12.020	0
2024-07-04	14.650	14.650	12.010	12.020	12.020	12,629,100
2024-07-03	12.790	13.340	12.200	13.340	13.340	5,916,980
2024-07-02	11.100	12.130	11.100	12.130	12.130	4,103,100
2024-07-01	10.510	11.560	10.500	11.030	11.030	5,727,000
2024-06-28	10.520	10.780	10.380	10.530	10.530	1,833,900
2024-06-27	10.790	10.850	10.500	10.520	10.520	2,003,200
2024-06-26	10.310	10.800	10.210	10.800	10.800	2,314,400
2024-06-25	10.040	10.500	10.030	10.340	10.340	3,691,600
2024-06-24	10.600	10.600	9.980	10.090	10.090	3,578,500
2024-06-21	10.670	10.830	10.270	10.560	10.560	2,868,600
2024-06-20	11.090	11.090	10.530	10.640	10.640	3,926,000
2024-06-19	11.660	11.730	10.940	11.030	11.030	4,527,480
2024-06-18	12.100	12.100	11.520	11.660	11.660	2,879,200
2024-06-17	12.420	12.420	11.990	12.050	12.050	1,461,600
2024-06-14	12.410	12.510	12.220	12.310	12.310	1,202,800
2024-06-13	12.650	12.740	12.340	12.400	12.400	1,875,300
2024-06-12	12.390	12.650	12.290	12.610	12.610	1,829,200
2024-06-11	12.230	12.320	11.950	12.290	12.290	1,608,400
2024-06-07	11.920	12.330	11.920	12.220	12.220	2,351,800
2024-06-06	12.850	12.850	11.500	11.940	11.940	4,800,300
2024-06-05	12.960	13.110	12.780	12.780	12.780	1,384,200
2024-06-04	13.140	13.210	12.850	13.100	13.100	1,842,600
2024-06-03	13.420	13.630	13.020	13.140	13.140	2,310,800
2024-05-31	13.190	13.730	13.090	13.490	13.490	1,989,300
2024-05-30	13.250	13.450	13.080	13.190	13.190	2,009,800
2024-05-29	13.480	13.550	13.220	13.250	13.250	1,531,500
2024-05-28	13.670	13.840	13.440	13.470	13.470	1,602,400
2024-05-27	13.990	14.000	13.420	13.750	13.750	1,894,400
2024-05-24	13.800	13.870	13.530	13.630	13.630	1,685,000
2024-05-23	14.250	14.250	13.700	13.820	13.820	3,026,200
2024-05-22	14.380	14.470	14.280	14.350	14.350	916,500
2024-05-21	14.690	14.690	14.250	14.390	14.390	1,978,000
2024-05-20	14.670	15.060	14.670	14.690	14.690	1,976,300
2024-05-17	14.720	14.830	14.550	14.800	14.800	1,604,300
2024-05-16	14.750	14.880	14.510	14.650	14.650	2,088,300
2024-05-15	14.950	14.950	14.500	14.580	14.580	1,484,400
2024-05-14	14.530	14.900	14.530	14.740	14.740	1,602,900
2024-05-13	14.590	14.800	14.350	14.530	14.530	2,527,200
2024-05-10	15.480	15.550	14.760	14.880	14.880	3,550,000
2024-05-09	15.150	15.610	15.150	15.430	15.430	2,793,315
2024-05-08	15.330	15.950	15.150	15.290	15.290	4,040,300
2024-05-07	15.680	15.850	14.760	15.370	15.370	6,604,600
2024-05-06	14.550	15.290	14.550	15.180	15.180	4,753,500
2024-04-30	14.950	15.380	14.170	14.280	14.280	5,332,300
2024-04-29	13.890	14.990	13.890	14.950	14.950	5,146,200

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-28	0.1500 CNY
2020-05-14	0.6000 CNY
2019-05-07	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.