Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.200	15.600	14.300	14.500	14.500	5,970,300
2026-07-17	15.620	15.840	14.670	14.940	14.940	5,150,600
2026-07-16	15.360	16.100	15.000	15.720	15.720	3,538,600
2026-07-15	16.370	16.370	15.450	15.750	15.750	5,391,794
2026-07-14	15.210	16.450	14.910	16.390	16.390	7,556,726
2026-07-13	16.900	16.990	15.210	15.210	15.210	8,072,294
2026-07-10	16.860	17.370	16.450	16.900	16.900	3,645,500
2026-07-09	16.780	17.090	16.220	16.700	16.700	4,678,800
2026-07-08	17.500	17.700	16.510	16.590	16.590	6,243,721
2026-07-07	18.870	19.090	17.520	17.700	17.700	5,382,365
2026-07-06	19.040	19.700	18.820	18.930	18.930	5,391,300
2026-07-03	18.600	19.190	18.600	18.860	18.860	5,608,200
2026-07-02	17.880	19.090	17.770	18.430	18.430	10,204,444
2026-07-01	16.150	17.770	16.060	17.770	17.770	9,300,287
2026-06-30	16.250	16.850	15.770	16.150	16.150	4,719,594
2026-06-29	16.190	16.520	15.920	16.410	16.410	3,962,344
2026-06-26	15.980	16.580	15.550	16.190	16.190	4,034,300
2026-06-25	16.750	16.770	15.990	16.260	16.260	4,426,200
2026-06-24	17.170	17.750	16.710	16.720	16.720	4,824,656
2026-06-23	17.490	18.100	17.250	17.530	17.530	3,244,300
2026-06-22	17.920	18.270	17.000	17.550	17.550	4,420,206
2026-06-18	17.910	18.550	17.500	18.120	18.120	3,936,300
2026-06-17	17.650	18.090	17.520	17.910	17.910	3,071,500
2026-06-16	17.330	17.880	16.950	17.750	17.750	3,519,099
2026-06-15	17.360	17.660	17.200	17.400	17.400	2,867,600
2026-06-12	17.680	17.730	17.250	17.450	17.450	2,762,100
2026-06-11	17.500	17.890	17.100	17.390	17.390	2,677,300
2026-06-10	17.900	17.900	17.300	17.700	17.700	3,102,901
2026-06-09	18.290	18.480	17.930	17.990	17.970	2,942,800
2026-06-08	18.500	18.850	17.860	18.110	18.090	4,249,995
2026-06-05	19.170	19.540	18.810	19.180	19.159	3,856,700
2026-06-04	19.630	19.750	19.020	19.180	19.159	3,110,700
2026-06-03	19.490	19.660	19.010	19.610	19.588	3,766,900
2026-06-02	19.230	19.450	18.650	19.310	19.310	3,631,900
2026-06-01	19.080	19.620	18.580	19.230	19.230	5,013,200
2026-05-29	20.350	20.350	18.850	18.850	18.850	6,044,300
2026-05-28	19.750	21.620	19.580	20.260	20.260	9,419,454
2026-05-27	19.810	20.060	19.310	19.650	19.650	4,937,100
2026-05-26	20.760	20.780	19.520	19.830	19.830	6,813,100
2026-05-25	21.400	21.530	20.610	20.860	20.860	5,751,931
2026-05-22	21.400	21.960	21.400	21.530	21.530	2,955,900
2026-05-21	21.890	22.190	21.210	21.380	21.380	5,118,700
2026-05-20	22.290	22.530	21.650	21.750	21.750	4,879,200
2026-05-19	22.620	22.660	21.960	22.280	22.280	4,478,800
2026-05-18	23.000	23.120	22.300	22.880	22.880	4,819,700
2026-05-15	23.140	23.380	22.530	22.580	22.580	5,300,300
2026-05-14	23.000	23.770	22.810	23.140	23.140	7,430,500
2026-05-13	22.310	23.320	22.100	22.880	22.880	5,396,400
2026-05-12	22.500	22.880	22.030	22.380	22.380	4,998,200
2026-05-11	22.010	22.880	21.820	22.520	22.520	7,805,900
2026-05-08	21.360	22.190	21.200	22.010	22.010	6,841,200
2026-05-07	20.870	21.770	20.850	21.360	21.360	5,258,800
2026-05-06	20.560	20.970	20.200	20.870	20.870	4,662,400
2026-04-30	20.300	20.700	20.050	20.550	20.550	4,442,700
2026-04-29	20.000	21.120	19.990	20.540	20.540	5,642,600
2026-04-28	20.150	20.470	19.970	20.050	20.050	3,200,100
2026-04-27	20.490	20.700	20.080	20.300	20.300	4,627,731
2026-04-24	20.060	20.640	20.010	20.410	20.410	4,886,000
2026-04-23	19.710	20.400	19.590	20.000	20.000	4,356,300
2026-04-22	19.880	20.400	19.720	19.790	19.790	3,636,200

← NewerPage 2 of 5 · 243 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.