Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.330	14.330	13.760	13.860	13.860	3,822,300
2024-04-25	14.450	14.630	13.900	14.050	14.050	5,031,200
2024-04-24	12.990	14.440	12.870	14.400	14.400	8,575,786
2024-04-23	14.670	14.980	13.460	13.460	13.460	6,470,500
2024-04-22	15.600	16.040	14.700	14.950	14.950	7,113,185
2024-04-19	15.300	16.660	15.160	16.200	16.200	6,491,400
2024-04-18	15.800	16.300	14.950	15.360	15.360	6,830,385
2024-04-17	15.070	16.320	14.300	15.750	15.750	9,258,586
2024-04-16	16.990	17.220	15.870	15.870	15.870	3,279,500
2024-04-15	19.640	19.640	17.630	17.630	17.630	6,481,185
2024-04-12	19.650	20.280	19.390	19.590	19.590	4,207,500
2024-04-11	19.400	20.000	19.290	19.540	19.540	2,930,800
2024-04-10	20.300	20.490	19.380	19.610	19.610	3,254,300
2024-04-09	21.280	21.680	19.870	20.070	20.070	8,702,915
2024-04-08	18.670	20.540	18.670	20.540	20.540	6,978,245
2024-04-03	18.820	18.910	18.410	18.670	18.670	2,335,800
2024-04-02	19.260	19.580	18.600	18.850	18.850	2,713,745
2024-04-01	19.100	19.420	18.510	19.390	19.390	2,939,600
2024-03-29	18.690	19.160	18.530	19.160	19.160	1,948,800
2024-03-28	18.630	18.940	18.390	18.790	18.790	2,452,900
2024-03-27	19.110	19.270	18.380	18.580	18.580	4,507,492
2024-03-26	19.650	19.890	18.700	19.040	19.040	4,816,280
2024-03-25	19.830	20.380	19.660	19.790	19.790	4,159,300
2024-03-22	19.960	20.280	19.540	19.800	19.800	3,001,492
2024-03-21	19.910	20.240	19.800	20.130	20.130	2,657,980
2024-03-20	20.000	20.660	19.900	19.940	19.940	5,353,428
2024-03-19	20.380	20.390	19.720	19.920	19.920	3,506,000
2024-03-18	19.050	20.450	19.050	20.170	20.170	6,208,796
2024-03-15	18.690	18.930	18.530	18.850	18.850	3,363,380
2024-03-14	18.430	18.960	18.400	18.650	18.650	4,082,300
2024-03-13	18.540	18.750	18.200	18.410	18.410	3,268,460
2024-03-12	17.440	18.650	17.350	18.600	18.600	5,981,700
2024-03-11	17.280	17.570	17.100	17.440	17.440	3,028,200
2024-03-08	16.460	17.400	16.460	17.320	17.320	2,888,100
2024-03-07	16.850	17.100	16.530	16.610	16.610	2,511,300
2024-03-06	17.250	17.250	16.600	16.740	16.740	3,367,503
2024-03-05	17.300	17.580	17.050	17.090	17.090	3,061,400
2024-03-04	17.210	17.490	16.990	17.390	17.390	4,523,500
2024-03-01	16.800	17.350	16.800	17.230	17.230	5,172,300
2024-02-29	15.440	16.800	15.440	16.680	16.680	6,317,881
2024-02-28	17.150	17.660	15.440	15.440	15.440	7,108,803
2024-02-27	16.800	17.360	16.790	17.160	17.160	3,891,800
2024-02-26	16.500	17.140	16.380	17.000	17.000	5,388,620
2024-02-23	15.230	16.750	14.870	16.750	16.750	6,545,680
2024-02-22	14.710	15.350	14.710	15.230	15.230	4,215,107
2024-02-21	14.400	15.400	14.170	14.710	14.710	7,423,101
2024-02-20	13.990	14.120	13.530	14.120	14.120	7,525,000
2024-02-19	11.900	12.840	11.770	12.840	12.840	675,750
2024-02-08	11.000	11.850	10.650	11.670	11.670	4,512,200
2024-02-07	11.000	11.470	10.450	11.000	11.000	4,416,431
2024-02-06	10.240	11.760	10.240	11.000	11.000	6,590,800
2024-02-05	12.670	12.670	11.380	11.380	11.380	6,049,100
2024-02-02	13.520	13.910	12.130	12.640	12.640	4,527,400
2024-02-01	13.540	13.660	12.800	13.480	13.480	4,613,332
2024-01-31	14.730	14.860	13.680	13.700	13.700	3,434,000
2024-01-30	15.410	15.450	14.650	14.880	14.880	2,412,494
2024-01-29	15.630	16.260	15.280	15.410	15.410	2,028,300
2024-01-26	15.970	16.250	15.600	15.660	15.660	2,458,300
2024-01-25	15.540	16.080	15.340	16.060	16.060	2,979,300
2024-01-24	15.000	15.830	14.980	15.560	15.560	4,381,400

← NewerPage 11 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.