Chahua Modern Housewares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 26.970 | 27.450 | 25.850 | 26.300 | 26.300 | 6,042,800 |
| 2026-01-15 | 25.910 | 27.350 | 25.620 | 26.950 | 26.950 | 8,735,900 |
| 2026-01-14 | 24.950 | 27.130 | 24.950 | 26.080 | 26.080 | 11,708,674 |
| 2026-01-13 | 24.610 | 25.180 | 24.250 | 24.950 | 24.950 | 5,048,300 |
| 2026-01-12 | 24.730 | 25.180 | 24.460 | 24.560 | 24.560 | 4,129,900 |
| 2026-01-09 | 24.460 | 24.470 | 23.900 | 24.460 | 24.460 | 3,855,000 |
| 2026-01-08 | 23.960 | 24.600 | 23.960 | 24.460 | 24.460 | 3,685,700 |
| 2026-01-07 | 24.350 | 24.680 | 23.820 | 23.960 | 23.960 | 2,858,500 |
| 2026-01-06 | 24.030 | 24.880 | 24.030 | 24.300 | 24.300 | 3,791,700 |
| 2026-01-05 | 23.370 | 24.420 | 23.240 | 23.990 | 23.990 | 4,177,045 |
| 2025-12-31 | 22.900 | 23.570 | 22.860 | 23.380 | 23.380 | 2,542,545 |
| 2025-12-30 | 23.120 | 23.370 | 22.900 | 22.900 | 22.900 | 2,958,800 |
| 2025-12-29 | 23.000 | 23.480 | 22.860 | 23.180 | 23.180 | 2,215,400 |
| 2025-12-26 | 23.550 | 23.550 | 22.900 | 23.090 | 23.090 | 2,172,900 |
| 2025-12-25 | 22.890 | 23.680 | 22.890 | 23.550 | 23.550 | 2,492,600 |
| 2025-12-24 | 22.730 | 23.030 | 22.580 | 22.940 | 22.940 | 1,979,561 |
| 2025-12-23 | 23.320 | 23.330 | 22.550 | 22.620 | 22.620 | 2,961,961 |
| 2025-12-22 | 23.500 | 24.050 | 23.260 | 23.320 | 23.320 | 3,128,761 |
| 2025-12-19 | 23.680 | 23.680 | 22.940 | 23.260 | 23.260 | 1,552,500 |
| 2025-12-18 | 23.200 | 23.370 | 22.980 | 23.000 | 23.000 | 1,134,800 |
| 2025-12-17 | 22.690 | 23.220 | 22.100 | 23.130 | 23.130 | 3,306,800 |
| 2025-12-16 | 23.260 | 23.680 | 22.700 | 22.700 | 22.700 | 2,910,029 |
| 2025-12-15 | 23.710 | 23.900 | 23.250 | 23.500 | 23.500 | 1,529,799 |
| 2025-12-12 | 23.130 | 24.030 | 23.000 | 23.550 | 23.550 | 3,297,061 |
| 2025-12-11 | 23.790 | 23.860 | 23.070 | 23.130 | 23.130 | 3,351,700 |
| 2025-12-10 | 23.780 | 24.380 | 23.680 | 23.780 | 23.780 | 3,674,500 |
| 2025-12-09 | 23.960 | 24.650 | 23.670 | 23.780 | 23.780 | 3,227,000 |
| 2025-12-08 | 24.080 | 24.190 | 23.750 | 23.810 | 23.810 | 2,111,700 |
| 2025-12-05 | 23.990 | 24.230 | 23.510 | 23.970 | 23.970 | 3,087,300 |
| 2025-12-04 | 23.800 | 24.030 | 23.510 | 23.830 | 23.830 | 1,356,100 |
| 2025-12-03 | 23.680 | 24.070 | 23.640 | 24.030 | 24.030 | 1,935,400 |
| 2025-12-02 | 24.340 | 24.380 | 23.850 | 23.910 | 23.910 | 2,093,000 |
| 2025-12-01 | 24.730 | 24.960 | 24.260 | 24.390 | 24.390 | 2,459,101 |
| 2025-11-28 | 24.400 | 25.200 | 24.020 | 24.720 | 24.720 | 2,824,700 |
| 2025-11-27 | 24.700 | 25.170 | 24.470 | 24.520 | 24.520 | 1,736,400 |
| 2025-11-26 | 24.810 | 25.080 | 24.610 | 24.820 | 24.820 | 2,052,000 |
| 2025-11-25 | 23.670 | 25.380 | 23.670 | 24.810 | 24.810 | 4,901,600 |
| 2025-11-24 | 23.400 | 24.080 | 23.260 | 23.650 | 23.650 | 2,633,800 |
| 2025-11-21 | 24.720 | 25.150 | 23.140 | 23.380 | 23.380 | 4,481,000 |
| 2025-11-20 | 24.650 | 24.700 | 24.120 | 24.660 | 24.660 | 2,439,100 |
| 2025-11-19 | 24.670 | 24.880 | 24.390 | 24.650 | 24.650 | 1,511,800 |
| 2025-11-18 | 24.600 | 25.010 | 24.480 | 24.600 | 24.600 | 1,734,800 |
| 2025-11-17 | 25.250 | 25.730 | 24.640 | 24.910 | 24.910 | 3,507,700 |
| 2025-11-14 | 25.590 | 25.780 | 25.310 | 25.500 | 25.500 | 1,707,900 |
| 2025-11-13 | 25.260 | 25.600 | 24.860 | 25.590 | 25.590 | 2,424,600 |
| 2025-11-12 | 25.370 | 25.520 | 24.930 | 25.140 | 25.140 | 1,983,700 |
| 2025-11-11 | 26.100 | 26.100 | 25.400 | 25.520 | 25.520 | 2,438,774 |
| 2025-11-10 | 26.080 | 26.450 | 25.700 | 25.750 | 25.750 | 3,605,200 |
| 2025-11-07 | 25.430 | 26.590 | 25.400 | 26.100 | 26.100 | 4,550,500 |
| 2025-11-06 | 25.610 | 25.770 | 25.310 | 25.590 | 25.590 | 2,017,700 |
| 2025-11-05 | 24.910 | 25.750 | 24.910 | 25.550 | 25.550 | 2,337,000 |
| 2025-11-04 | 25.880 | 25.880 | 25.200 | 25.460 | 25.460 | 2,312,200 |
| 2025-11-03 | 25.600 | 26.100 | 25.500 | 25.880 | 25.880 | 2,543,900 |
| 2025-10-31 | 25.430 | 26.130 | 25.200 | 25.600 | 25.600 | 2,718,400 |
| 2025-10-30 | 26.180 | 26.240 | 25.400 | 25.430 | 25.430 | 2,658,945 |
| 2025-10-29 | 26.420 | 26.650 | 25.860 | 26.180 | 26.180 | 3,022,200 |
| 2025-10-28 | 25.920 | 26.800 | 25.440 | 26.460 | 26.460 | 4,809,800 |
| 2025-10-27 | 25.800 | 26.390 | 25.400 | 25.920 | 25.920 | 4,643,000 |
| 2025-10-24 | 25.400 | 26.060 | 25.080 | 25.420 | 25.420 | 3,075,037 |
| 2025-10-23 | 25.800 | 26.010 | 24.920 | 25.200 | 25.200 | 2,608,300 |
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.