Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.690	7.690	7.210	7.270	7.270	2,530,100
2022-08-01	7.510	7.790	7.510	7.730	7.730	1,040,282
2022-07-29	7.880	7.880	7.620	7.630	7.630	922,482
2022-07-28	7.760	7.760	7.670	7.740	7.740	714,200
2022-07-27	7.690	7.760	7.580	7.720	7.720	699,351
2022-07-26	7.610	7.720	7.560	7.710	7.710	561,100
2022-07-25	7.740	7.750	7.620	7.670	7.670	488,300
2022-07-22	7.660	7.750	7.600	7.700	7.700	731,300
2022-07-21	7.750	7.790	7.660	7.670	7.670	656,033
2022-07-20	7.750	7.810	7.650	7.760	7.760	1,245,482
2022-07-19	7.440	7.800	7.440	7.740	7.740	1,915,582
2022-07-18	7.380	7.530	7.210	7.510	7.510	1,371,600
2022-07-15	7.380	7.400	7.210	7.220	7.220	1,043,400
2022-07-14	7.480	7.480	7.340	7.370	7.370	905,000
2022-07-13	7.470	7.500	7.370	7.490	7.490	527,454
2022-07-12	7.450	7.520	7.360	7.380	7.380	773,300
2022-07-11	7.500	7.570	7.410	7.450	7.450	720,600
2022-07-08	7.400	7.550	7.400	7.510	7.510	739,500
2022-07-07	7.440	7.550	7.310	7.450	7.450	724,611
2022-07-06	7.500	7.550	7.330	7.410	7.410	845,800
2022-07-05	7.660	7.680	7.400	7.500	7.500	967,800
2022-07-04	7.650	7.650	7.520	7.590	7.590	781,900
2022-07-01	7.650	7.720	7.610	7.620	7.620	598,000
2022-06-30	7.660	7.750	7.530	7.660	7.660	980,999
2022-06-29	7.750	7.770	7.560	7.560	7.560	864,221
2022-06-28	7.620	7.770	7.510	7.690	7.690	1,213,600
2022-06-27	7.620	7.650	7.560	7.560	7.560	812,500
2022-06-24	7.550	7.600	7.500	7.580	7.580	1,056,500
2022-06-23	7.520	7.590	7.490	7.530	7.530	1,017,500
2022-06-22	7.560	7.590	7.400	7.500	7.500	1,002,800
2022-06-21	7.550	7.590	7.450	7.550	7.550	930,800
2022-06-20	7.390	7.550	7.350	7.550	7.550	1,154,200
2022-06-17	7.390	7.420	7.290	7.370	7.370	905,600
2022-06-16	7.340	7.440	7.280	7.410	7.410	1,052,000
2022-06-15	7.270	7.360	7.180	7.330	7.330	1,435,200
2022-06-14	7.190	7.250	7.030	7.230	7.230	998,000
2022-06-13	7.230	7.260	7.110	7.200	7.200	732,900
2022-06-10	7.250	7.330	7.130	7.220	7.220	839,600
2022-06-09	7.330	7.330	7.140	7.250	7.250	864,300
2022-06-08	7.330	7.400	7.180	7.330	7.330	1,037,300
2022-06-07	7.440	7.470	7.270	7.330	7.330	980,307
2022-06-06	7.280	7.430	7.280	7.400	7.400	1,006,315
2022-06-02	7.250	7.350	7.180	7.320	7.320	1,102,945
2022-06-01	7.210	7.340	7.110	7.250	7.250	1,398,900
2022-05-31	7.030	7.250	7.030	7.210	7.210	1,157,800
2022-05-30	7.150	7.170	7.050	7.140	7.140	757,307
2022-05-27	6.930	7.160	6.910	7.090	7.090	1,415,200
2022-05-26	7.080	7.100	6.830	7.050	7.050	1,187,100
2022-05-25	6.840	7.040	6.810	6.980	6.980	1,513,800
2022-05-24	7.090	7.270	6.860	6.900	6.900	3,414,885
2022-05-23	6.990	7.170	6.950	7.060	7.060	1,018,888
2022-05-20	6.900	6.980	6.850	6.970	6.970	1,073,900
2022-05-19	6.780	6.890	6.780	6.890	6.890	723,600
2022-05-18	6.730	6.940	6.680	6.840	6.840	1,212,800
2022-05-17	6.780	6.860	6.650	6.730	6.730	1,329,899
2022-05-16	6.880	6.920	6.770	6.800	6.800	1,010,500
2022-05-13	6.580	6.890	6.580	6.850	6.850	1,690,900
2022-05-12	6.660	6.800	6.600	6.760	6.760	1,658,500
2022-05-11	6.780	6.880	6.680	6.680	6.680	2,032,399
2022-05-10	6.790	6.830	6.690	6.790	6.790	994,700

← NewerPage 18 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.