Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.130	8.340	8.130	8.320	8.320	1,674,500
2022-02-07	8.330	8.330	8.100	8.140	8.140	1,988,248
2022-01-28	8.070	8.330	8.070	8.280	8.280	1,284,800
2022-01-27	8.190	8.230	8.010	8.070	8.070	1,776,700
2022-01-26	8.290	8.290	8.140	8.260	8.260	1,413,200
2022-01-25	8.810	8.810	8.140	8.170	8.170	3,889,102
2022-01-24	8.880	8.970	8.680	8.760	8.760	1,733,100
2022-01-21	8.800	8.920	8.660	8.840	8.840	2,883,000
2022-01-20	9.120	9.160	8.740	8.760	8.760	4,142,200
2022-01-19	8.890	9.120	8.890	9.100	9.100	3,758,203
2022-01-18	9.280	9.300	8.940	8.940	8.940	5,749,182
2022-01-17	9.190	9.290	9.120	9.260	9.260	4,462,582
2022-01-14	9.420	9.430	9.140	9.190	9.190	5,801,200
2022-01-13	9.340	9.480	9.260	9.420	9.420	6,964,300
2022-01-12	9.640	9.660	9.300	9.450	9.450	17,351,889
2022-01-11	8.860	9.750	8.840	9.750	9.750	16,383,231
2022-01-10	8.800	8.880	8.660	8.860	8.860	1,295,400
2022-01-07	8.800	8.940	8.720	8.780	8.780	2,078,393
2022-01-06	8.850	8.920	8.780	8.860	8.860	1,740,083
2022-01-05	8.870	8.970	8.720	8.820	8.820	1,843,500
2022-01-04	8.670	8.920	8.620	8.830	8.830	2,590,867
2021-12-31	8.660	8.740	8.660	8.670	8.670	1,785,545
2021-12-30	8.800	8.880	8.610	8.710	8.710	4,183,233
2021-12-29	8.610	9.090	8.560	8.930	8.930	4,477,000
2021-12-28	8.720	8.720	8.490	8.630	8.630	1,549,300
2021-12-27	8.570	8.750	8.470	8.680	8.680	1,886,600
2021-12-24	8.700	9.000	8.600	8.600	8.600	2,974,233
2021-12-23	9.130	9.130	8.640	8.700	8.700	4,565,800
2021-12-22	8.740	9.270	8.700	9.150	9.150	7,098,700
2021-12-21	8.630	8.790	8.600	8.750	8.750	1,657,500
2021-12-20	8.740	8.750	8.600	8.610	8.610	2,046,300
2021-12-17	8.810	8.900	8.700	8.720	8.720	1,973,300
2021-12-16	8.650	8.890	8.590	8.880	8.880	3,957,144
2021-12-15	8.460	8.820	8.460	8.650	8.650	4,049,200
2021-12-14	8.420	8.490	8.330	8.450	8.450	1,499,200
2021-12-13	8.400	8.440	8.310	8.370	8.370	1,413,945
2021-12-10	8.440	8.460	8.340	8.410	8.410	954,700
2021-12-09	8.320	8.500	8.260	8.450	8.450	2,107,700
2021-12-08	8.260	8.350	8.230	8.320	8.320	922,472
2021-12-07	8.240	8.320	8.200	8.270	8.270	996,200
2021-12-06	8.350	8.360	8.210	8.240	8.240	911,600
2021-12-03	8.330	8.380	8.220	8.320	8.320	976,700
2021-12-02	8.390	8.440	8.280	8.320	8.320	1,008,600
2021-12-01	8.240	8.430	8.230	8.400	8.400	1,249,400
2021-11-30	8.170	8.350	8.170	8.230	8.230	1,252,945
2021-11-29	8.110	8.200	8.090	8.130	8.130	870,600
2021-11-26	8.350	8.360	8.200	8.250	8.250	955,700
2021-11-25	8.290	8.340	8.240	8.310	8.310	911,868
2021-11-24	8.200	8.380	8.160	8.290	8.290	1,335,268
2021-11-23	8.240	8.250	8.150	8.200	8.200	778,200
2021-11-22	8.320	8.320	8.150	8.210	8.210	815,400
2021-11-19	8.150	8.340	8.110	8.240	8.240	1,111,500
2021-11-18	8.280	8.320	8.190	8.200	8.200	1,006,868
2021-11-17	8.230	8.340	8.180	8.280	8.280	1,098,558
2021-11-16	8.280	8.350	8.230	8.230	8.230	1,106,000
2021-11-15	8.130	8.300	8.100	8.280	8.280	1,508,800
2021-11-12	8.120	8.160	8.010	8.140	8.140	1,189,100
2021-11-11	8.160	8.200	8.100	8.130	8.130	1,114,500
2021-11-10	8.030	8.200	7.960	8.150	8.150	1,282,700
2021-11-09	7.950	8.080	7.910	8.030	8.030	1,119,168

← NewerPage 20 of 21 · 1,213 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.