Chahua Modern Housewares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.440 | 8.440 | 8.330 | 8.350 | 8.350 | 1,092,200 |
| 2023-02-01 | 8.280 | 8.400 | 8.270 | 8.380 | 8.380 | 1,576,445 |
| 2023-01-31 | 8.200 | 8.380 | 8.130 | 8.290 | 8.290 | 2,158,500 |
| 2023-01-30 | 8.060 | 8.200 | 8.040 | 8.190 | 8.190 | 2,063,245 |
| 2023-01-20 | 8.070 | 8.090 | 7.970 | 7.990 | 7.990 | 974,800 |
| 2023-01-19 | 8.100 | 8.100 | 7.990 | 8.050 | 8.050 | 1,150,500 |
| 2023-01-18 | 7.880 | 8.130 | 7.880 | 8.020 | 8.020 | 1,300,500 |
| 2023-01-17 | 8.080 | 8.110 | 7.900 | 7.910 | 7.910 | 1,679,800 |
| 2023-01-16 | 8.160 | 8.190 | 7.970 | 8.080 | 8.080 | 1,506,800 |
| 2023-01-13 | 8.130 | 8.200 | 8.040 | 8.160 | 8.160 | 1,101,400 |
| 2023-01-12 | 8.180 | 8.180 | 8.020 | 8.060 | 8.060 | 1,134,100 |
| 2023-01-11 | 8.260 | 8.370 | 8.130 | 8.140 | 8.140 | 1,575,600 |
| 2023-01-10 | 8.370 | 8.400 | 8.250 | 8.280 | 8.280 | 1,658,600 |
| 2023-01-09 | 8.100 | 8.390 | 8.100 | 8.370 | 8.370 | 2,547,200 |
| 2023-01-06 | 8.180 | 8.280 | 8.080 | 8.100 | 8.100 | 1,726,100 |
| 2023-01-05 | 8.290 | 8.350 | 8.200 | 8.220 | 8.220 | 1,785,200 |
| 2023-01-04 | 7.980 | 8.400 | 7.950 | 8.250 | 8.250 | 3,113,700 |
| 2023-01-03 | 8.060 | 8.130 | 7.910 | 7.980 | 7.980 | 1,472,700 |
| 2022-12-30 | 7.720 | 7.990 | 7.720 | 7.940 | 7.940 | 1,505,400 |
| 2022-12-29 | 7.880 | 7.880 | 7.730 | 7.740 | 7.740 | 1,427,000 |
| 2022-12-28 | 7.970 | 8.030 | 7.860 | 7.920 | 7.920 | 1,266,300 |
| 2022-12-27 | 8.030 | 8.130 | 7.890 | 8.030 | 8.030 | 1,750,300 |
| 2022-12-26 | 7.890 | 8.060 | 7.850 | 7.910 | 7.910 | 1,373,400 |
| 2022-12-23 | 7.980 | 8.180 | 7.870 | 7.890 | 7.890 | 1,715,900 |
| 2022-12-22 | 8.260 | 8.270 | 8.010 | 8.060 | 8.060 | 2,086,500 |
| 2022-12-21 | 7.980 | 8.330 | 7.930 | 8.200 | 8.200 | 3,429,600 |
| 2022-12-20 | 8.050 | 8.130 | 7.870 | 7.990 | 7.990 | 2,049,200 |
| 2022-12-19 | 8.210 | 8.260 | 8.010 | 8.060 | 8.060 | 2,062,574 |
| 2022-12-16 | 8.270 | 8.280 | 8.120 | 8.220 | 8.220 | 1,700,300 |
| 2022-12-15 | 8.280 | 8.370 | 8.240 | 8.260 | 8.260 | 2,606,400 |
| 2022-12-14 | 8.350 | 8.480 | 8.220 | 8.280 | 8.280 | 3,194,045 |
| 2022-12-13 | 8.340 | 8.450 | 8.270 | 8.400 | 8.400 | 4,886,500 |
| 2022-12-12 | 8.510 | 8.760 | 8.300 | 8.360 | 8.360 | 7,445,517 |
| 2022-12-09 | 8.830 | 8.980 | 8.420 | 8.630 | 8.630 | 13,830,832 |
| 2022-12-08 | 7.900 | 8.660 | 7.780 | 8.660 | 8.660 | 7,827,202 |
| 2022-12-07 | 7.920 | 7.980 | 7.840 | 7.870 | 7.870 | 913,100 |
| 2022-12-06 | 8.010 | 8.080 | 7.890 | 7.920 | 7.920 | 970,300 |
| 2022-12-05 | 8.000 | 8.110 | 7.970 | 8.020 | 8.020 | 1,122,500 |
| 2022-12-02 | 7.880 | 8.000 | 7.820 | 7.980 | 7.980 | 1,345,500 |
| 2022-12-01 | 7.980 | 7.990 | 7.850 | 7.880 | 7.880 | 982,300 |
| 2022-11-30 | 7.930 | 7.990 | 7.870 | 7.920 | 7.920 | 1,055,800 |
| 2022-11-29 | 7.740 | 7.960 | 7.700 | 7.940 | 7.940 | 1,613,300 |
| 2022-11-28 | 7.710 | 7.840 | 7.610 | 7.680 | 7.680 | 1,105,400 |
| 2022-11-25 | 7.800 | 7.860 | 7.710 | 7.820 | 7.820 | 1,068,200 |
| 2022-11-24 | 7.860 | 7.950 | 7.760 | 7.800 | 7.800 | 1,305,900 |
| 2022-11-23 | 7.850 | 7.940 | 7.710 | 7.870 | 7.870 | 1,477,846 |
| 2022-11-22 | 7.910 | 7.990 | 7.810 | 7.870 | 7.870 | 1,155,499 |
| 2022-11-21 | 7.830 | 7.950 | 7.710 | 7.940 | 7.940 | 1,996,882 |
| 2022-11-18 | 8.110 | 8.110 | 7.800 | 7.840 | 7.840 | 2,153,800 |
| 2022-11-17 | 7.910 | 8.090 | 7.900 | 8.060 | 8.060 | 1,769,800 |
| 2022-11-16 | 8.400 | 8.400 | 7.950 | 8.020 | 8.020 | 4,703,500 |
| 2022-11-15 | 7.850 | 8.500 | 7.800 | 8.390 | 8.390 | 6,593,800 |
| 2022-11-14 | 7.950 | 8.040 | 7.800 | 7.830 | 7.830 | 3,154,600 |
| 2022-11-11 | 7.780 | 8.360 | 7.740 | 8.050 | 8.050 | 6,526,799 |
| 2022-11-10 | 7.700 | 7.710 | 7.520 | 7.690 | 7.690 | 1,476,400 |
| 2022-11-09 | 7.570 | 7.660 | 7.500 | 7.660 | 7.660 | 1,970,500 |
| 2022-11-08 | 7.350 | 7.680 | 7.300 | 7.590 | 7.590 | 2,915,984 |
| 2022-11-07 | 7.250 | 7.340 | 7.120 | 7.340 | 7.340 | 1,365,700 |
| 2022-11-04 | 7.190 | 7.240 | 7.170 | 7.210 | 7.210 | 1,096,229 |
| 2022-11-03 | 7.240 | 7.290 | 7.160 | 7.190 | 7.190 | 965,800 |
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.