Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.330	7.330	7.210	7.240	7.240	1,443,404
2022-11-01	7.080	7.300	7.040	7.290	7.290	1,503,800
2022-10-31	7.140	7.200	6.990	7.020	7.020	1,440,700
2022-10-28	7.400	7.430	7.080	7.080	7.080	2,016,700
2022-10-27	7.120	7.490	7.000	7.310	7.310	3,564,895
2022-10-26	6.720	7.200	6.710	7.050	7.050	2,908,199
2022-10-25	6.990	7.620	6.850	6.940	6.940	3,859,758
2022-10-24	7.070	7.220	6.920	6.950	6.950	1,090,770
2022-10-21	7.100	7.120	7.000	7.010	7.010	744,300
2022-10-20	7.130	7.200	7.030	7.030	7.030	902,670
2022-10-19	7.280	7.350	7.130	7.160	7.160	1,080,300
2022-10-18	7.050	7.350	7.000	7.290	7.290	1,478,800
2022-10-17	6.990	7.060	6.930	7.020	7.020	677,174
2022-10-14	6.920	7.030	6.810	6.990	6.990	825,900
2022-10-13	6.860	6.900	6.680	6.890	6.890	707,656
2022-10-12	6.630	6.760	6.580	6.760	6.760	779,600
2022-10-11	6.610	6.720	6.470	6.630	6.630	843,000
2022-10-10	6.750	6.880	6.620	6.680	6.680	864,199
2022-09-30	6.790	6.850	6.670	6.730	6.730	763,100
2022-09-29	6.970	7.000	6.770	6.840	6.840	1,051,000
2022-09-28	7.050	7.100	6.860	6.920	6.920	1,007,300
2022-09-27	6.990	7.080	6.920	7.050	7.050	895,715
2022-09-26	7.200	7.200	6.890	6.940	6.940	934,000
2022-09-23	7.290	7.320	7.090	7.100	7.100	801,300
2022-09-22	7.370	7.480	7.270	7.300	7.300	950,699
2022-09-21	7.300	7.450	7.130	7.400	7.400	1,079,800
2022-09-20	7.180	7.320	7.160	7.240	7.240	741,800
2022-09-19	7.450	7.540	7.150	7.180	7.180	1,904,000
2022-09-16	7.630	7.630	7.430	7.480	7.480	1,471,600
2022-09-15	7.800	7.810	7.520	7.630	7.630	1,717,900
2022-09-14	7.740	7.810	7.680	7.790	7.790	1,629,500
2022-09-13	7.580	7.820	7.530	7.800	7.800	2,701,200
2022-09-09	7.620	7.620	7.510	7.520	7.520	822,600
2022-09-08	7.680	7.790	7.560	7.570	7.570	1,406,200
2022-09-07	7.680	7.720	7.620	7.630	7.630	778,000
2022-09-06	7.660	7.720	7.600	7.720	7.720	1,037,800
2022-09-05	7.660	7.700	7.550	7.620	7.620	1,090,900
2022-09-02	7.560	7.690	7.500	7.680	7.680	1,032,300
2022-09-01	7.530	7.690	7.460	7.560	7.560	1,293,200
2022-08-31	7.620	7.790	7.460	7.460	7.460	1,367,500
2022-08-30	7.550	7.630	7.460	7.600	7.600	1,017,900
2022-08-29	7.380	7.500	7.280	7.490	7.490	664,300
2022-08-26	7.400	7.500	7.370	7.390	7.390	717,700
2022-08-25	7.460	7.480	7.280	7.410	7.410	921,100
2022-08-24	7.570	7.590	7.390	7.390	7.390	822,800
2022-08-23	7.590	7.590	7.470	7.550	7.550	779,200
2022-08-22	7.480	7.570	7.450	7.560	7.560	857,900
2022-08-19	7.650	7.650	7.480	7.480	7.480	864,100
2022-08-18	7.610	7.710	7.550	7.590	7.590	758,600
2022-08-17	7.680	7.720	7.600	7.660	7.660	952,000
2022-08-16	7.690	7.720	7.600	7.690	7.690	715,500
2022-08-15	7.720	7.760	7.620	7.630	7.630	915,000
2022-08-12	7.780	7.820	7.700	7.710	7.710	742,600
2022-08-11	7.740	7.790	7.710	7.780	7.780	1,195,548
2022-08-10	7.670	7.720	7.560	7.720	7.720	782,300
2022-08-09	7.600	7.780	7.550	7.670	7.670	1,090,800
2022-08-08	7.450	7.550	7.380	7.530	7.530	682,800
2022-08-05	7.430	7.480	7.350	7.450	7.450	703,000
2022-08-04	7.330	7.440	7.280	7.400	7.400	1,215,300
2022-08-03	7.050	7.440	7.050	7.310	7.310	1,515,082

← NewerPage 17 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.