Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.490	10.960	10.210	10.820	10.820	10,766,276
2023-10-27	9.860	10.780	9.840	10.510	10.510	13,274,582
2023-10-26	9.810	9.980	9.650	9.940	9.940	7,022,821
2023-10-25	9.550	10.080	9.410	9.910	9.910	10,860,721
2023-10-24	9.570	9.650	9.340	9.560	9.560	6,661,700
2023-10-23	9.610	9.890	9.300	9.440	9.440	8,830,171
2023-10-20	9.670	9.910	9.530	9.650	9.650	7,490,850
2023-10-19	9.840	9.970	9.630	9.710	9.710	11,086,695
2023-10-18	9.510	10.460	9.450	10.070	10.070	18,511,388
2023-10-17	10.120	10.120	9.320	9.650	9.650	17,913,471
2023-10-16	8.650	9.530	8.510	9.530	9.530	6,808,350
2023-10-13	8.500	8.880	8.360	8.660	8.660	3,909,500
2023-10-12	8.390	8.570	8.320	8.510	8.510	2,371,000
2023-10-11	8.630	8.640	8.320	8.400	8.400	2,430,401
2023-10-10	8.700	8.760	8.560	8.630	8.630	1,375,000
2023-10-09	9.070	9.070	8.630	8.650	8.650	3,022,800
2023-09-28	8.780	9.050	8.710	9.010	9.010	1,945,200
2023-09-27	8.590	8.840	8.460	8.740	8.740	3,048,600
2023-09-26	8.570	8.680	8.530	8.590	8.590	1,732,900
2023-09-25	8.730	8.770	8.570	8.640	8.640	1,411,900
2023-09-22	8.750	8.800	8.620	8.720	8.720	1,803,700
2023-09-21	8.870	8.870	8.700	8.740	8.740	1,467,600
2023-09-20	8.700	8.880	8.630	8.780	8.780	1,612,900
2023-09-19	8.870	8.910	8.700	8.730	8.730	2,175,300
2023-09-18	8.520	8.870	8.410	8.820	8.820	2,589,000
2023-09-15	8.580	8.650	8.470	8.500	8.500	1,499,200
2023-09-14	8.630	8.650	8.480	8.550	8.550	1,661,300
2023-09-13	8.810	8.810	8.570	8.630	8.630	1,686,700
2023-09-12	8.870	8.870	8.660	8.710	8.710	2,108,000
2023-09-11	8.800	8.900	8.730	8.850	8.850	2,729,200
2023-09-08	8.920	9.050	8.780	8.800	8.800	1,856,282
2023-09-07	9.290	9.360	8.870	8.900	8.900	4,601,400
2023-09-06	9.680	9.760	9.360	9.410	9.410	4,131,200
2023-09-05	9.680	9.800	9.610	9.740	9.740	3,216,382
2023-09-04	9.480	9.770	9.470	9.680	9.680	2,865,000
2023-09-01	9.280	9.540	9.200	9.470	9.470	3,463,815
2023-08-31	9.250	9.310	9.160	9.180	9.180	2,418,200
2023-08-30	8.990	9.260	8.900	9.240	9.240	2,716,474
2023-08-29	8.700	8.960	8.700	8.960	8.960	2,153,500
2023-08-28	9.000	9.020	8.590	8.650	8.650	3,122,800
2023-08-25	8.720	8.800	8.550	8.620	8.620	2,386,200
2023-08-24	8.750	8.850	8.590	8.710	8.710	2,788,100
2023-08-23	9.230	9.230	8.660	8.680	8.680	2,037,600
2023-08-22	9.290	9.320	8.950	9.010	9.010	2,060,100
2023-08-21	9.410	9.500	9.170	9.310	9.310	2,197,800
2023-08-18	9.520	9.570	9.370	9.420	9.420	1,771,800
2023-08-17	9.290	9.550	9.220	9.520	9.520	2,000,400
2023-08-16	9.370	9.450	9.260	9.310	9.310	1,150,400
2023-08-15	9.130	9.420	9.130	9.340	9.340	1,541,900
2023-08-14	9.340	9.340	9.010	9.330	9.330	1,425,500
2023-08-11	9.390	9.490	9.240	9.250	9.250	1,624,200
2023-08-10	9.180	9.430	9.180	9.320	9.320	1,574,100
2023-08-09	9.150	9.320	9.130	9.210	9.210	1,893,800
2023-08-08	9.560	9.560	9.170	9.240	9.240	2,943,200
2023-08-07	9.710	9.710	9.410	9.470	9.470	2,821,500
2023-08-04	9.970	10.000	9.590	9.660	9.660	2,537,600
2023-08-03	9.890	9.940	9.800	9.850	9.850	1,493,900
2023-08-02	9.810	9.930	9.750	9.890	9.890	1,436,800
2023-08-01	9.830	9.890	9.750	9.800	9.800	1,757,700
2023-07-31	9.830	9.900	9.700	9.800	9.800	2,654,300

← NewerPage 13 of 21 · 1,212 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.