Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	21.860	22.070	21.000	21.290	21.290	2,905,100
2025-04-23	22.100	22.250	21.860	21.890	21.890	2,601,500
2025-04-22	22.170	22.570	21.600	21.870	21.870	2,477,400
2025-04-21	21.880	22.370	21.700	22.330	22.330	3,286,976
2025-04-18	22.190	22.400	21.080	21.700	21.700	4,526,814
2025-04-17	22.220	22.770	21.700	22.190	22.190	3,485,939
2025-04-16	24.040	24.040	21.900	22.670	22.670	6,196,843
2025-04-15	24.180	25.070	23.920	24.160	24.160	6,570,300
2025-04-14	23.640	24.660	23.640	24.330	24.330	5,063,150
2025-04-11	22.850	24.250	22.850	23.410	23.410	7,264,315
2025-04-10	21.800	23.130	21.300	22.930	22.930	7,483,915
2025-04-09	20.900	21.270	19.040	21.030	21.030	8,646,300
2025-04-08	22.670	23.670	20.430	21.150	21.150	6,401,100
2025-04-07	23.550	24.020	22.670	22.670	22.670	2,796,300
2025-04-03	25.110	26.030	24.650	25.190	25.190	3,224,800
2025-04-02	23.280	25.500	23.110	25.330	25.330	4,748,915
2025-04-01	23.820	23.900	23.160	23.300	23.300	2,374,600
2025-03-31	24.680	25.380	23.310	23.750	23.750	4,048,100
2025-03-28	25.630	25.790	24.330	24.780	24.780	2,632,000
2025-03-27	25.950	25.950	25.250	25.560	25.560	1,945,100
2025-03-26	25.000	26.050	25.000	25.730	25.730	2,838,587
2025-03-25	26.950	27.200	24.580	24.870	24.870	4,208,300
2025-03-24	26.400	27.000	26.060	27.000	27.000	2,973,800
2025-03-21	27.200	27.470	25.580	26.400	26.400	4,918,170
2025-03-20	27.880	28.020	27.220	27.500	27.500	2,509,016
2025-03-19	28.360	28.360	27.600	27.790	27.790	2,884,400
2025-03-18	28.200	28.630	28.000	28.140	28.140	3,283,600
2025-03-17	27.980	28.980	27.460	28.400	28.400	5,235,400
2025-03-14	26.750	28.420	25.990	27.610	27.610	6,941,854
2025-03-13	27.340	27.950	26.810	27.040	27.040	4,477,378
2025-03-12	26.590	27.670	26.080	27.180	27.180	4,427,836
2025-03-11	26.280	26.990	26.050	26.430	26.430	2,661,570
2025-03-10	26.420	26.960	25.930	26.540	26.540	4,189,731
2025-03-07	26.740	27.280	26.000	26.420	26.420	6,661,045
2025-03-06	25.610	27.130	25.420	26.810	26.810	6,552,848
2025-03-05	24.770	26.110	24.600	25.680	25.680	8,236,702
2025-03-04	23.400	24.800	23.400	24.660	24.660	7,602,992
2025-03-03	22.630	24.640	22.600	24.030	24.030	10,775,992
2025-02-28	23.030	23.400	22.310	22.400	22.400	3,309,792
2025-02-27	22.330	23.110	22.030	23.100	23.100	4,148,130
2025-02-26	22.300	22.880	22.100	22.230	22.230	2,444,100
2025-02-25	22.190	23.200	22.000	22.410	22.410	3,867,600
2025-02-24	22.260	22.600	22.050	22.180	22.180	2,308,000
2025-02-21	22.880	22.880	22.200	22.350	22.350	3,865,100
2025-02-20	22.940	22.940	22.300	22.540	22.540	3,118,400
2025-02-19	22.800	23.150	22.650	22.940	22.940	2,781,800
2025-02-18	23.690	24.320	22.710	22.850	22.850	4,266,300
2025-02-17	23.110	23.850	22.930	23.710	23.710	4,332,700
2025-02-14	23.530	23.880	23.100	23.360	23.360	3,579,300
2025-02-13	23.000	23.780	22.870	23.440	23.440	4,890,600
2025-02-12	22.320	23.230	22.320	23.000	23.000	3,783,370
2025-02-11	22.100	22.700	21.700	22.510	22.510	3,441,500
2025-02-10	22.950	22.960	21.900	22.210	22.210	4,396,400
2025-02-07	22.970	23.500	22.500	22.790	22.790	4,388,831
2025-02-06	23.020	23.570	22.810	23.050	23.050	2,969,098
2025-02-05	22.860	24.000	22.800	23.250	23.250	4,303,300
2025-01-27	22.130	24.000	21.710	22.860	22.860	6,222,600
2025-01-24	20.750	22.350	20.750	22.000	22.000	5,452,300
2025-01-23	20.720	20.850	20.230	20.740	20.740	3,063,685
2025-01-22	20.900	20.900	20.450	20.620	20.620	1,558,600

← NewerPage 7 of 21 · 1,217 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.