Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.960	24.000	23.080	23.300	23.300	5,501,464
2025-07-22	25.220	25.220	23.960	24.080	24.080	5,317,578
2025-07-21	23.600	25.710	23.460	25.380	25.380	4,733,285
2025-07-18	23.770	23.840	23.370	23.600	23.600	1,686,300
2025-07-17	23.950	24.070	23.500	23.690	23.690	2,528,845
2025-07-16	23.900	24.200	23.560	24.040	24.040	1,748,800
2025-07-15	24.330	24.710	23.750	23.900	23.900	2,186,599
2025-07-14	24.210	24.450	24.180	24.310	24.310	1,610,300
2025-07-11	24.270	24.550	24.050	24.250	24.250	1,971,100
2025-07-10	24.870	25.740	24.250	24.250	24.250	3,791,082
2025-07-09	24.580	25.100	24.580	24.740	24.740	2,630,364
2025-07-08	24.300	24.720	24.010	24.650	24.650	2,652,000
2025-07-07	24.200	24.350	23.880	24.150	24.150	1,893,400
2025-07-04	24.870	25.120	23.990	24.160	24.160	2,890,300
2025-07-03	23.900	24.790	23.900	24.690	24.690	4,314,400
2025-07-02	25.050	25.300	23.750	23.900	23.900	8,737,900
2025-07-01	22.800	25.270	22.800	25.050	25.050	12,808,500
2025-06-30	22.270	23.000	22.000	22.970	22.970	3,466,200
2025-06-27	22.400	22.690	22.120	22.270	22.270	2,444,900
2025-06-26	22.680	22.900	22.410	22.530	22.530	3,382,700
2025-06-25	22.320	22.750	22.100	22.720	22.720	3,615,800
2025-06-24	22.080	22.270	21.800	22.090	22.090	2,886,500
2025-06-23	21.480	22.170	21.320	21.900	21.900	4,089,400
2025-06-20	20.600	21.900	20.400	21.600	21.600	7,884,600
2025-06-19	20.700	20.730	20.420	20.530	20.530	2,112,000
2025-06-18	20.950	20.950	20.420	20.700	20.700	1,782,165
2025-06-17	20.620	21.100	20.560	20.830	20.830	2,026,800
2025-06-16	20.550	20.760	20.490	20.670	20.670	1,397,100
2025-06-13	21.010	21.230	20.250	20.630	20.630	3,929,000
2025-06-12	21.220	21.290	20.940	21.150	21.150	1,952,200
2025-06-11	20.890	21.430	20.830	21.220	21.220	2,923,600
2025-06-10	21.220	21.310	20.520	20.830	20.830	2,428,300
2025-06-09	21.300	21.390	21.010	21.160	21.160	1,976,465
2025-06-06	21.160	21.790	20.960	21.270	21.270	3,210,700
2025-06-05	21.400	21.450	21.010	21.060	21.060	2,580,600
2025-06-04	21.150	21.680	21.150	21.350	21.350	3,267,800
2025-06-03	20.690	21.550	20.490	21.320	21.320	4,421,600
2025-05-30	21.020	21.600	20.550	20.690	20.690	3,655,000
2025-05-29	20.480	21.160	20.450	21.000	21.000	3,306,300
2025-05-28	20.700	20.700	20.270	20.420	20.420	1,704,100
2025-05-27	20.680	20.780	20.350	20.600	20.600	1,925,800
2025-05-26	20.180	20.700	20.000	20.670	20.670	2,700,500
2025-05-23	20.320	20.590	20.160	20.180	20.180	1,889,212
2025-05-22	20.750	21.130	20.290	20.400	20.400	2,625,480
2025-05-21	21.150	21.180	20.500	20.660	20.660	2,610,900
2025-05-20	21.430	21.550	20.900	20.980	20.980	3,115,800
2025-05-19	21.180	21.790	20.710	21.430	21.430	6,081,000
2025-05-16	20.700	20.980	19.200	20.970	20.970	5,583,400
2025-05-15	21.300	21.300	20.700	21.020	21.020	2,371,482
2025-05-14	21.500	21.630	21.150	21.350	21.350	2,251,400
2025-05-13	22.190	22.220	21.500	21.590	21.590	3,429,500
2025-05-12	21.180	22.090	21.010	21.800	21.800	6,219,182
2025-05-09	21.300	21.300	20.660	20.870	20.870	2,938,900
2025-05-08	21.520	21.630	21.250	21.320	21.320	2,857,106
2025-05-07	21.700	22.080	21.210	21.410	21.410	2,974,200
2025-05-06	21.250	21.680	21.240	21.570	21.570	2,914,808
2025-04-30	21.030	21.800	20.920	21.180	21.180	2,185,000
2025-04-29	20.740	21.170	20.440	21.030	21.030	3,045,300
2025-04-28	21.210	21.600	20.660	20.750	20.750	4,370,088
2025-04-25	21.410	21.730	21.100	21.230	21.230	2,561,500

← NewerPage 6 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.