Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	20.790	21.470	20.500	20.910	20.910	2,723,100
2025-01-20	21.220	21.350	20.500	20.790	20.790	3,271,300
2025-01-17	20.860	21.500	20.580	20.930	20.930	2,312,400
2025-01-16	21.110	21.400	20.400	20.700	20.700	2,580,200
2025-01-15	20.600	21.460	20.600	21.110	21.110	2,559,000
2025-01-14	20.110	20.860	19.900	20.730	20.730	2,380,800
2025-01-13	19.910	20.090	19.400	19.970	19.970	2,098,500
2025-01-10	20.920	21.290	20.200	20.200	20.200	2,596,370
2025-01-09	20.600	21.260	20.600	20.880	20.880	2,109,600
2025-01-08	21.120	21.590	20.510	21.010	21.010	3,043,330
2025-01-07	20.500	20.980	20.210	20.970	20.970	2,560,800
2025-01-06	20.580	20.750	19.890	20.320	20.320	3,787,500
2025-01-03	23.090	23.400	20.870	20.870	20.870	6,138,700
2025-01-02	22.500	23.500	22.500	23.190	23.190	4,094,800
2024-12-31	22.800	23.980	22.010	22.880	22.880	5,119,600
2024-12-30	22.340	22.950	21.960	22.460	22.460	3,329,700
2024-12-27	23.530	23.530	22.300	22.390	22.390	4,230,100
2024-12-26	22.980	24.280	22.980	23.210	23.210	4,452,000
2024-12-25	23.650	24.050	22.880	23.090	23.090	3,577,085
2024-12-24	23.070	24.660	22.770	23.660	23.660	5,755,330
2024-12-23	23.590	23.590	22.350	23.070	23.070	10,162,800
2024-12-20	20.700	22.750	20.560	22.750	22.750	6,803,740
2024-12-19	19.990	20.780	19.820	20.680	20.680	2,175,400
2024-12-18	20.400	20.800	19.810	20.200	20.200	2,464,098
2024-12-17	21.640	21.770	19.880	20.490	20.490	5,687,498
2024-12-16	20.920	21.910	20.720	21.630	21.630	4,909,600
2024-12-13	20.640	21.620	20.250	20.890	20.890	6,091,300
2024-12-12	20.200	20.730	20.100	20.630	20.630	4,367,361
2024-12-11	20.000	20.340	19.400	20.140	20.140	4,691,200
2024-12-10	20.680	20.890	19.800	20.000	20.000	5,529,600
2024-12-09	21.040	21.280	20.130	20.230	20.230	4,337,300
2024-12-06	21.190	21.600	20.950	21.030	21.030	3,797,580
2024-12-05	21.830	21.830	20.800	21.230	21.230	3,754,900
2024-12-04	21.590	22.060	21.400	21.650	21.650	3,096,200
2024-12-03	22.050	22.500	21.220	21.600	21.600	5,480,100
2024-12-02	21.680	23.350	21.680	22.060	22.060	8,566,650
2024-11-29	20.810	21.900	20.330	21.870	21.870	6,704,750
2024-11-28	21.990	22.270	20.720	20.820	20.820	5,531,486
2024-11-27	22.090	22.090	21.000	22.000	22.000	4,273,600
2024-11-26	22.600	23.090	21.900	22.100	22.100	5,275,480
2024-11-25	23.580	23.600	22.300	22.710	22.710	9,588,300
2024-11-22	22.720	24.470	22.000	23.680	23.680	15,814,805
2024-11-21	23.850	25.220	21.470	22.710	22.710	20,480,322
2024-11-20	22.400	24.000	22.330	23.850	23.850	11,425,530
2024-11-19	20.660	22.170	20.650	22.130	22.130	6,332,030
2024-11-18	21.200	21.770	20.220	20.660	20.660	5,445,900
2024-11-15	22.190	22.530	21.300	21.450	21.450	8,634,600
2024-11-14	21.300	23.100	21.260	22.550	22.550	10,291,100
2024-11-13	20.400	22.250	20.400	21.200	21.200	6,052,500
2024-11-12	20.000	21.650	19.950	21.370	21.370	10,007,208
2024-11-11	20.400	20.490	19.810	20.170	20.170	8,378,300
2024-11-08	20.780	21.790	20.650	20.750	20.750	9,547,300
2024-11-07	20.000	21.010	19.930	20.800	20.800	7,882,937
2024-11-06	20.190	20.680	19.440	20.450	20.450	11,041,915
2024-11-05	19.300	20.780	19.110	20.360	20.360	16,942,415
2024-11-04	17.000	18.890	17.000	18.890	18.890	12,358,700
2024-11-01	17.950	18.040	17.000	17.170	17.170	10,365,710
2024-10-31	17.900	18.240	17.280	17.950	17.950	7,892,100
2024-10-30	18.500	19.150	17.720	18.090	18.090	15,118,279
2024-10-29	18.100	18.940	17.810	18.710	18.710	11,424,100

← NewerPage 8 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.