Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.610	9.860	9.480	9.820	9.820	4,017,200
2023-07-27	9.500	9.680	9.500	9.570	9.570	3,483,631
2023-07-26	9.590	9.620	9.430	9.500	9.500	2,498,400
2023-07-25	9.410	9.570	9.360	9.550	9.550	2,661,900
2023-07-24	9.320	9.420	9.200	9.350	9.350	1,925,500
2023-07-21	9.440	9.640	9.320	9.320	9.320	2,689,400
2023-07-20	9.420	9.530	9.270	9.460	9.460	2,710,400
2023-07-19	9.360	9.430	9.300	9.360	9.360	1,829,048
2023-07-18	9.300	9.420	9.300	9.330	9.330	1,624,000
2023-07-17	9.280	9.330	9.110	9.330	9.330	2,230,100
2023-07-14	9.350	9.400	9.200	9.220	9.220	1,819,300
2023-07-13	9.340	9.450	9.250	9.320	9.320	2,787,100
2023-07-12	9.360	9.460	9.280	9.330	9.330	1,786,800
2023-07-11	9.370	9.450	9.290	9.380	9.380	1,513,700
2023-07-10	9.410	9.580	9.320	9.380	9.380	1,082,900
2023-07-07	9.310	9.560	9.250	9.460	9.460	2,036,100
2023-07-06	9.230	9.390	9.210	9.320	9.320	1,227,700
2023-07-05	9.400	9.410	9.220	9.230	9.230	1,494,200
2023-07-04	9.360	9.440	9.300	9.370	9.370	1,505,900
2023-07-03	9.450	9.570	9.340	9.370	9.370	2,213,068
2023-06-30	9.360	9.520	9.270	9.440	9.440	2,750,900
2023-06-29	9.010	9.330	9.010	9.240	9.240	2,542,300
2023-06-28	8.970	9.050	8.810	9.030	9.030	2,725,100
2023-06-27	9.220	9.250	8.930	9.020	9.020	4,735,100
2023-06-26	9.060	9.610	8.950	9.270	9.270	7,496,900
2023-06-21	9.050	9.170	8.950	8.980	8.980	1,302,300
2023-06-20	8.950	9.120	8.850	9.050	9.050	2,079,200
2023-06-19	9.020	9.040	8.870	8.930	8.930	1,803,400
2023-06-16	8.820	9.130	8.820	9.010	9.010	2,721,900
2023-06-15	9.000	9.050	8.770	8.840	8.840	2,804,300
2023-06-14	8.690	9.110	8.620	9.050	9.050	3,973,206
2023-06-13	8.460	8.700	8.460	8.690	8.690	1,811,600
2023-06-12	8.530	8.530	8.240	8.510	8.510	1,256,600
2023-06-09	8.640	8.670	8.380	8.420	8.420	1,377,600
2023-06-08	8.560	8.630	8.480	8.570	8.570	1,254,400
2023-06-07	8.530	8.690	8.450	8.580	8.580	1,549,200
2023-06-06	8.570	8.670	8.470	8.470	8.470	1,902,774
2023-06-05	8.450	8.580	8.420	8.550	8.550	1,797,100
2023-06-02	8.720	8.760	8.370	8.500	8.500	3,201,700
2023-06-01	8.320	8.880	8.180	8.710	8.710	4,573,900
2023-05-31	8.390	8.480	8.270	8.330	8.330	945,600
2023-05-30	8.430	8.520	8.320	8.390	8.390	1,663,700
2023-05-29	8.650	8.650	8.420	8.440	8.440	1,182,300
2023-05-26	8.600	8.600	8.400	8.540	8.540	1,566,700
2023-05-25	8.580	8.580	8.400	8.510	8.510	1,523,084
2023-05-24	8.500	8.650	8.360	8.520	8.520	1,559,400
2023-05-23	8.400	8.600	8.400	8.430	8.430	1,023,900
2023-05-22	8.450	8.540	8.390	8.470	8.470	1,104,100
2023-05-19	8.450	8.600	8.380	8.490	8.490	1,484,674
2023-05-18	8.300	8.560	8.300	8.450	8.450	2,488,900
2023-05-17	8.250	8.340	8.160	8.330	8.330	940,200
2023-05-16	8.360	8.400	8.210	8.250	8.250	1,212,700
2023-05-15	8.300	8.300	8.150	8.260	8.260	1,660,800
2023-05-12	8.170	8.400	8.050	8.270	8.270	3,527,800
2023-05-11	8.100	8.180	7.950	8.170	8.170	2,025,300
2023-05-10	7.900	8.020	7.860	7.980	7.980	1,108,045
2023-05-09	8.090	8.090	7.900	7.930	7.930	984,600
2023-05-08	8.100	8.100	7.960	8.060	8.060	928,900
2023-05-05	8.100	8.100	7.920	8.040	8.040	1,153,700
2023-05-04	7.900	8.100	7.810	8.070	8.070	2,024,300

← NewerPage 14 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.