Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.600	25.990	24.540	25.760	25.760	5,563,800
2025-10-21	23.730	25.110	23.420	24.720	24.720	3,702,300
2025-10-20	23.880	24.380	23.530	23.700	23.700	1,939,000
2025-10-17	24.630	24.700	23.800	23.850	23.850	2,622,000
2025-10-16	25.010	25.800	24.330	25.000	25.000	3,536,600
2025-10-15	23.940	25.500	23.940	25.100	25.100	5,162,500
2025-10-14	24.200	24.680	23.840	23.930	23.930	3,749,940
2025-10-13	23.480	24.280	22.560	24.150	24.150	4,641,900
2025-10-10	24.100	24.430	23.800	24.190	24.190	4,079,900
2025-10-09	25.000	25.190	24.090	24.150	24.150	4,684,300
2025-09-30	25.280	25.500	24.820	24.930	24.930	3,423,600
2025-09-29	24.960	25.400	24.550	25.000	25.000	4,269,500
2025-09-26	25.070	25.600	24.370	24.920	24.920	4,881,400
2025-09-25	26.980	27.160	24.840	25.190	25.190	10,892,299
2025-09-24	26.890	27.300	26.550	26.960	26.960	3,509,845
2025-09-23	27.220	27.500	26.310	26.910	26.910	4,637,485
2025-09-22	27.550	27.970	27.200	27.220	27.220	3,496,000
2025-09-19	27.160	27.860	26.850	27.500	27.500	4,126,485
2025-09-18	28.160	28.160	26.730	27.110	27.110	7,085,685
2025-09-17	28.700	29.190	28.000	28.020	28.020	4,708,600
2025-09-16	29.500	29.560	28.500	28.770	28.770	4,989,500
2025-09-15	27.900	29.680	27.800	29.560	29.560	9,984,085
2025-09-12	28.200	28.880	27.740	28.150	28.150	5,413,600
2025-09-11	28.020	28.140	27.230	28.060	28.060	4,038,400
2025-09-10	28.090	28.840	27.080	27.900	27.900	8,106,400
2025-09-09	27.950	28.180	27.240	27.900	27.900	6,280,500
2025-09-08	27.000	27.830	27.000	27.400	27.400	8,662,485
2025-09-05	24.520	26.990	24.520	26.990	26.990	8,191,700
2025-09-04	25.350	25.550	24.000	24.540	24.540	5,230,700
2025-09-03	26.150	26.490	25.200	25.300	25.300	4,245,600
2025-09-02	26.970	26.970	25.830	26.140	26.140	6,054,600
2025-09-01	26.000	27.510	25.780	26.690	26.690	9,204,900
2025-08-29	26.700	26.720	25.710	25.720	25.720	6,838,621
2025-08-28	25.660	26.900	25.650	26.650	26.650	13,810,045
2025-08-27	23.970	26.180	23.970	26.180	26.180	15,003,085
2025-08-26	25.080	25.200	23.000	23.800	23.800	9,888,385
2025-08-25	24.860	25.590	24.860	25.070	25.070	4,730,900
2025-08-22	24.490	25.100	24.340	24.860	24.860	3,845,989
2025-08-21	24.860	24.970	24.500	24.630	24.630	3,146,400
2025-08-20	24.240	24.880	24.240	24.850	24.850	3,365,700
2025-08-19	24.140	24.790	23.970	24.500	24.500	3,692,200
2025-08-18	24.080	24.490	23.950	24.160	24.160	3,887,400
2025-08-15	23.050	24.490	23.000	24.100	24.100	5,663,612
2025-08-14	23.100	23.660	22.600	23.040	23.040	4,966,000
2025-08-13	22.690	23.390	22.450	23.020	23.020	4,216,800
2025-08-12	22.770	23.000	22.660	22.690	22.690	2,202,700
2025-08-11	22.220	22.970	22.100	22.740	22.740	3,025,900
2025-08-08	22.580	22.580	22.080	22.210	22.210	2,084,400
2025-08-07	22.800	23.200	22.540	22.570	22.570	2,374,400
2025-08-06	22.660	23.050	22.500	22.900	22.900	2,109,700
2025-08-05	22.670	23.180	22.530	22.670	22.670	1,755,857
2025-08-04	22.120	22.780	22.030	22.670	22.670	2,136,700
2025-08-01	22.440	22.480	22.070	22.190	22.190	2,002,200
2025-07-31	23.070	23.070	22.280	22.440	22.440	3,163,200
2025-07-30	22.710	23.140	22.590	23.080	23.080	2,472,000
2025-07-29	22.630	22.800	22.500	22.770	22.770	2,008,364
2025-07-28	22.560	22.810	22.030	22.600	22.600	3,101,300
2025-07-25	22.480	22.850	22.300	22.550	22.550	3,168,392
2025-07-24	23.010	23.440	22.480	22.510	22.510	5,128,337
2025-07-23	23.960	24.000	23.080	23.300	23.300	5,501,464

← NewerPage 5 of 21 · 1,216 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.