Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	20.000	20.650	19.430	20.040	20.040	5,109,800
2026-04-20	19.590	20.280	19.150	19.880	19.880	6,785,969
2026-04-17	19.430	19.490	18.960	19.160	19.160	4,486,174
2026-04-16	19.150	19.820	19.040	19.500	19.500	4,788,674
2026-04-15	19.090	19.430	18.810	19.160	19.160	3,909,900
2026-04-14	18.920	19.200	18.760	19.080	19.080	3,111,500
2026-04-13	18.500	19.050	18.280	18.880	18.880	3,759,600
2026-04-10	18.580	19.050	18.450	18.690	18.690	4,364,231
2026-04-09	18.100	19.680	18.100	18.680	18.680	8,641,774
2026-04-08	17.420	18.180	17.360	18.100	18.100	4,926,382
2026-04-07	17.010	17.630	16.850	17.100	17.100	3,717,200
2026-04-03	18.100	18.260	16.920	17.320	17.320	6,436,478
2026-04-02	18.670	18.760	17.950	18.150	18.150	3,289,352
2026-04-01	19.390	19.500	18.540	18.800	18.800	5,421,900
2026-03-31	18.340	19.300	18.250	19.120	19.120	6,795,583
2026-03-30	18.200	18.460	17.910	18.440	18.440	4,806,774
2026-03-27	18.530	19.000	18.530	18.760	18.760	5,639,331
2026-03-26	19.330	20.110	18.880	19.230	19.230	8,039,782
2026-03-25	19.610	20.760	19.050	19.320	19.320	8,556,478
2026-03-24	19.880	20.100	18.960	19.400	19.400	5,553,900
2026-03-23	20.920	21.100	19.230	19.390	19.390	6,636,600
2026-03-20	21.860	22.220	20.830	21.020	21.020	7,994,173
2026-03-19	21.070	22.430	21.060	21.970	21.970	12,803,509
2026-03-18	18.950	20.850	18.700	20.850	20.850	6,718,383
2026-03-17	19.700	19.700	18.890	18.950	18.950	3,409,500
2026-03-16	20.170	20.430	19.600	19.660	19.660	3,737,000
2026-03-13	20.440	20.990	20.100	20.160	20.160	4,264,200
2026-03-12	20.000	20.700	19.630	20.550	20.550	7,476,200
2026-03-11	20.280	20.350	19.850	20.020	20.020	3,766,839
2026-03-10	20.350	20.550	20.100	20.290	20.290	3,348,200
2026-03-09	20.780	20.780	19.920	20.300	20.300	2,881,100
2026-03-06	20.770	20.850	20.500	20.650	20.650	2,786,600
2026-03-05	20.840	21.200	20.620	20.670	20.670	2,840,600
2026-03-04	20.870	21.110	20.600	20.650	20.650	2,050,400
2026-03-03	21.800	22.050	20.800	20.870	20.870	3,355,700
2026-03-02	22.460	22.570	21.810	21.850	21.850	3,382,074
2026-02-27	22.650	22.790	22.420	22.680	22.680	2,135,487
2026-02-26	22.970	23.000	22.600	22.700	22.700	2,211,000
2026-02-25	22.810	23.270	22.810	22.960	22.960	2,408,200
2026-02-24	23.420	23.680	22.750	23.180	23.180	3,687,887
2026-02-13	23.180	23.700	23.180	23.440	23.440	2,501,600
2026-02-12	23.750	24.080	23.250	23.320	23.320	3,210,000
2026-02-11	23.660	23.830	23.400	23.650	23.650	1,950,100
2026-02-10	23.640	23.850	23.370	23.660	23.660	2,196,500
2026-02-09	23.070	24.450	23.070	23.720	23.720	4,532,300
2026-02-06	23.060	23.230	22.900	23.050	23.050	2,549,600
2026-02-05	23.950	23.950	23.130	23.200	23.200	2,600,500
2026-02-04	23.890	24.030	23.500	23.810	23.810	2,549,300
2026-02-03	23.970	24.550	23.930	24.060	24.060	3,363,670
2026-02-02	24.710	24.710	23.950	23.950	23.950	3,291,400
2026-01-30	23.890	24.800	23.540	24.710	24.710	5,175,215
2026-01-29	24.280	24.620	23.700	23.890	23.890	3,559,700
2026-01-28	24.730	24.950	24.210	24.340	24.340	3,143,500
2026-01-27	25.360	25.680	24.240	24.950	24.950	4,992,045
2026-01-26	26.700	26.700	25.400	25.680	25.680	5,864,374
2026-01-23	26.680	26.930	26.410	26.720	26.720	3,288,200
2026-01-22	27.030	27.030	26.330	26.550	26.550	4,021,174
2026-01-21	25.660	26.900	25.280	26.770	26.770	6,807,100
2026-01-20	26.080	26.200	25.440	25.680	25.680	4,122,510
2026-01-19	26.100	26.600	25.600	26.100	26.100	4,818,900

← NewerPage 3 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.