Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.800	7.920	7.650	7.910	7.910	1,276,645
2023-04-27	7.510	7.790	7.420	7.700	7.700	1,548,300
2023-04-26	7.430	7.630	7.350	7.570	7.570	1,656,600
2023-04-25	7.500	7.570	7.260	7.370	7.370	1,448,300
2023-04-24	7.660	7.680	7.410	7.500	7.500	1,450,915
2023-04-21	7.910	7.910	7.600	7.700	7.700	1,391,800
2023-04-20	7.980	7.980	7.800	7.890	7.890	1,042,900
2023-04-19	8.050	8.090	7.910	8.000	8.000	1,385,800
2023-04-18	7.980	8.130	7.960	8.120	8.120	1,537,000
2023-04-17	8.040	8.140	7.920	8.100	8.100	1,125,400
2023-04-14	8.050	8.090	7.940	8.000	8.000	784,400
2023-04-13	7.960	8.140	7.930	8.080	8.080	1,188,900
2023-04-12	7.880	8.020	7.870	8.000	8.000	1,127,500
2023-04-11	7.980	8.080	7.830	7.880	7.880	1,014,300
2023-04-10	8.160	8.200	7.930	7.980	7.980	1,814,600
2023-04-07	7.870	8.160	7.820	8.130	8.130	1,274,400
2023-04-06	7.950	8.040	7.850	7.900	7.900	1,245,000
2023-04-04	8.230	8.270	7.950	7.960	7.960	1,247,600
2023-04-03	8.300	8.300	8.180	8.190	8.190	1,106,800
2023-03-31	8.170	8.290	8.150	8.250	8.250	900,100
2023-03-30	8.230	8.330	8.100	8.180	8.180	1,263,900
2023-03-29	8.320	8.370	8.200	8.260	8.260	852,600
2023-03-28	8.480	8.480	8.260	8.320	8.320	1,116,800
2023-03-27	8.530	8.560	8.360	8.460	8.460	1,041,400
2023-03-24	8.610	8.700	8.470	8.520	8.520	1,385,800
2023-03-23	8.670	8.670	8.480	8.550	8.550	1,839,000
2023-03-22	8.440	8.610	8.370	8.570	8.570	1,534,600
2023-03-21	8.200	8.480	8.130	8.430	8.430	1,373,800
2023-03-20	8.330	8.500	8.170	8.200	8.200	2,257,800
2023-03-17	8.310	8.400	8.160	8.190	8.190	1,233,800
2023-03-16	8.460	8.520	8.220	8.270	8.270	1,207,600
2023-03-15	8.280	8.510	8.280	8.490	8.490	1,483,800
2023-03-14	8.480	8.480	8.190	8.290	8.290	1,098,000
2023-03-13	8.410	8.500	8.270	8.480	8.480	1,827,800
2023-03-10	8.530	8.650	8.400	8.410	8.410	1,570,000
2023-03-09	8.680	8.740	8.540	8.620	8.620	1,449,900
2023-03-08	8.680	8.680	8.530	8.670	8.670	1,357,800
2023-03-07	8.750	8.840	8.610	8.610	8.610	1,381,600
2023-03-06	8.810	8.880	8.720	8.800	8.800	1,287,300
2023-03-03	8.880	8.880	8.670	8.820	8.820	1,517,500
2023-03-02	8.810	8.900	8.780	8.830	8.830	1,402,000
2023-03-01	8.900	8.930	8.760	8.810	8.810	1,400,600
2023-02-28	8.880	8.970	8.790	8.890	8.890	2,232,400
2023-02-27	9.070	9.080	8.860	8.880	8.880	1,458,500
2023-02-24	9.060	9.130	8.930	9.090	9.090	1,520,400
2023-02-23	8.970	9.140	8.930	9.060	9.060	2,237,800
2023-02-22	8.880	8.990	8.740	8.960	8.960	1,661,200
2023-02-21	8.820	8.900	8.750	8.880	8.880	1,859,500
2023-02-20	8.740	8.820	8.610	8.790	8.790	2,322,300
2023-02-17	8.870	9.000	8.690	8.730	8.730	3,570,100
2023-02-16	8.730	9.130	8.730	8.820	8.820	4,845,500
2023-02-15	8.930	8.970	8.680	8.770	8.770	4,052,400
2023-02-14	8.680	9.380	8.650	8.920	8.920	7,355,200
2023-02-13	8.560	8.800	8.550	8.680	8.680	2,995,300
2023-02-10	8.540	8.570	8.460	8.540	8.540	1,906,500
2023-02-09	8.330	8.590	8.250	8.520	8.520	2,781,033
2023-02-08	8.360	8.390	8.280	8.320	8.320	1,011,300
2023-02-07	8.290	8.370	8.260	8.330	8.330	858,017
2023-02-06	8.340	8.380	8.240	8.290	8.290	1,037,000
2023-02-03	8.420	8.420	8.220	8.320	8.320	1,214,816

← NewerPage 15 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.