Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.690	6.830	6.640	6.780	6.780	1,135,600
2022-05-06	6.650	6.720	6.540	6.650	6.650	958,500
2022-05-05	6.740	6.760	6.530	6.720	6.720	904,700
2022-04-29	6.490	6.750	6.490	6.690	6.690	1,179,300
2022-04-28	6.600	6.600	6.330	6.450	6.450	902,200
2022-04-27	6.460	6.620	6.200	6.600	6.600	1,416,000
2022-04-26	6.750	6.820	6.440	6.460	6.460	1,700,200
2022-04-25	7.380	7.380	6.730	6.750	6.750	2,263,500
2022-04-22	7.600	7.600	7.330	7.410	7.410	1,259,400
2022-04-21	7.830	7.860	7.550	7.570	7.570	1,279,500
2022-04-20	7.820	7.900	7.790	7.800	7.800	829,400
2022-04-19	7.780	7.840	7.720	7.820	7.820	647,800
2022-04-18	7.730	7.820	7.630	7.790	7.790	888,000
2022-04-15	7.930	7.930	7.720	7.760	7.760	989,100
2022-04-14	7.880	7.980	7.870	7.930	7.930	875,700
2022-04-13	7.990	8.020	7.840	7.880	7.880	926,000
2022-04-12	7.830	7.990	7.680	7.990	7.990	1,275,600
2022-04-11	8.000	8.010	7.670	7.780	7.780	1,448,600
2022-04-08	8.000	8.010	7.710	7.910	7.910	1,201,700
2022-04-07	8.180	8.180	7.960	8.010	8.010	1,368,100
2022-04-06	7.970	8.270	7.940	8.140	8.140	1,655,800
2022-04-01	8.010	8.020	7.940	7.990	7.990	885,400
2022-03-31	7.960	8.100	7.940	8.020	8.020	934,600
2022-03-30	8.030	8.040	7.910	8.000	8.000	919,100
2022-03-29	8.110	8.170	7.940	7.980	7.980	1,273,200
2022-03-28	8.040	8.160	7.960	8.080	8.080	1,296,400
2022-03-25	8.040	8.160	8.030	8.080	8.080	1,138,000
2022-03-24	8.080	8.120	8.000	8.010	8.010	856,400
2022-03-23	8.100	8.130	8.080	8.100	8.100	972,800
2022-03-22	8.140	8.160	8.010	8.100	8.100	1,013,150
2022-03-21	8.070	8.130	7.960	8.090	8.090	1,360,000
2022-03-18	7.930	8.100	7.930	8.080	8.080	1,188,330
2022-03-17	8.050	8.160	7.970	7.990	7.990	1,655,830
2022-03-16	7.900	8.060	7.670	7.990	7.990	1,638,200
2022-03-15	8.230	8.230	7.810	7.810	7.810	2,668,200
2022-03-14	8.490	8.500	8.220	8.230	8.230	1,266,300
2022-03-11	8.310	8.440	8.100	8.420	8.420	2,128,290
2022-03-10	8.290	8.500	8.220	8.300	8.300	1,976,500
2022-03-09	8.390	8.490	7.860	8.150	8.150	3,783,000
2022-03-08	8.880	8.990	8.350	8.380	8.380	5,516,190
2022-03-07	8.970	9.400	8.930	8.990	8.990	7,760,890
2022-03-04	8.800	8.870	8.680	8.760	8.760	1,572,790
2022-03-03	8.640	8.920	8.610	8.800	8.800	3,029,910
2022-03-02	8.470	8.630	8.390	8.600	8.600	1,332,015
2022-03-01	8.410	8.490	8.320	8.490	8.490	1,319,190
2022-02-28	8.460	8.580	8.320	8.380	8.380	1,156,700
2022-02-25	8.450	8.600	8.410	8.510	8.510	1,567,700
2022-02-24	8.630	8.740	8.250	8.390	8.390	3,730,100
2022-02-23	8.690	8.950	8.550	8.800	8.800	3,582,900
2022-02-22	8.600	8.700	8.530	8.650	8.650	1,513,500
2022-02-21	8.470	8.680	8.460	8.650	8.650	2,007,300
2022-02-18	8.450	8.510	8.390	8.490	8.490	1,231,000
2022-02-17	8.480	8.510	8.360	8.490	8.490	1,922,550
2022-02-16	8.340	8.490	8.270	8.460	8.460	1,917,000
2022-02-15	8.330	8.500	8.230	8.300	8.300	1,764,400
2022-02-14	8.160	8.410	8.150	8.330	8.330	1,566,100
2022-02-11	8.310	8.340	8.170	8.200	8.200	1,513,200
2022-02-10	8.450	8.530	8.300	8.340	8.340	2,241,900
2022-02-09	8.340	8.400	8.290	8.370	8.370	1,113,000
2022-02-08	8.130	8.340	8.130	8.320	8.320	1,674,500

← NewerPage 19 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.