Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	19.540	19.640	18.050	18.420	18.420	18,356,415
2024-10-25	20.140	21.500	19.410	20.060	20.060	17,484,400
2024-10-24	21.000	21.540	19.700	20.250	20.250	8,155,300
2024-10-23	19.200	21.460	19.200	20.870	20.870	11,831,040
2024-10-22	19.200	19.960	19.030	19.710	19.710	7,969,448
2024-10-21	18.980	20.350	18.980	19.510	19.510	15,527,590
2024-10-18	19.250	19.380	18.230	18.500	18.500	11,353,640
2024-10-17	18.410	19.610	18.100	19.450	19.450	8,599,500
2024-10-16	17.880	18.560	17.700	18.100	18.100	6,791,510
2024-10-15	17.390	18.550	16.950	18.080	18.080	8,766,015
2024-10-14	15.870	17.300	15.840	17.050	17.050	8,869,627
2024-10-11	16.290	16.290	15.510	15.800	15.800	5,802,010
2024-10-10	16.630	17.330	16.030	16.330	16.330	9,168,548
2024-10-09	15.660	17.100	14.960	16.630	16.630	13,572,992
2024-10-08	17.120	17.130	14.710	15.650	15.650	11,586,500
2024-09-30	14.270	15.570	14.270	15.570	15.570	8,606,641
2024-09-27	13.930	14.340	13.500	14.150	14.150	3,906,100
2024-09-26	12.980	13.880	12.980	13.750	13.750	5,941,816
2024-09-25	12.360	13.520	12.280	13.520	13.520	4,172,700
2024-09-24	12.120	12.350	11.930	12.290	12.290	2,117,716
2024-09-23	11.860	12.100	11.760	12.080	12.080	1,723,700
2024-09-20	12.020	12.040	11.730	11.950	11.950	2,018,600
2024-09-19	11.910	12.330	11.650	12.020	12.020	3,596,500
2024-09-18	12.970	13.230	11.670	11.860	11.860	6,193,196
2024-09-13	13.500	13.660	12.930	12.970	12.970	2,587,300
2024-09-12	13.580	13.800	13.500	13.570	13.570	1,209,500
2024-09-11	13.690	13.940	13.600	13.670	13.670	1,813,000
2024-09-10	13.250	13.700	13.250	13.680	13.680	1,887,600
2024-09-09	13.310	13.680	13.160	13.320	13.320	2,112,200
2024-09-06	13.700	13.800	13.330	13.470	13.470	1,869,400
2024-09-05	13.290	13.740	13.260	13.690	13.690	2,071,900
2024-09-04	13.490	13.780	13.200	13.280	13.280	2,718,830
2024-09-03	13.490	13.620	13.210	13.580	13.580	2,180,700
2024-09-02	12.530	13.650	12.530	13.450	13.450	4,747,281
2024-08-30	12.550	12.920	12.420	12.570	12.570	2,737,200
2024-08-29	12.850	12.860	12.430	12.550	12.550	2,416,945
2024-08-28	12.550	13.060	12.540	12.840	12.840	2,499,900
2024-08-27	12.520	12.810	12.400	12.680	12.680	2,661,800
2024-08-26	12.260	12.550	11.920	12.520	12.520	2,376,860
2024-08-23	12.010	12.540	12.000	12.260	12.260	3,013,932
2024-08-22	12.500	12.580	12.060	12.120	12.120	3,368,200
2024-08-21	11.980	12.750	11.720	12.480	12.480	6,230,100
2024-08-20	12.160	12.550	11.780	11.870	11.870	3,999,350
2024-08-19	11.380	12.480	11.380	12.100	12.100	5,865,000
2024-08-16	11.140	11.640	11.140	11.410	11.410	2,462,800
2024-08-15	11.160	11.350	11.000	11.220	11.220	2,218,300
2024-08-14	11.370	11.500	11.220	11.230	11.230	1,955,000
2024-08-13	11.750	11.860	11.120	11.370	11.370	3,318,200
2024-08-12	11.700	11.980	11.700	11.780	11.780	2,249,800
2024-08-09	11.550	12.140	11.540	11.910	11.910	3,555,950
2024-08-08	11.360	11.630	11.320	11.480	11.480	2,007,800
2024-08-07	11.490	11.550	11.290	11.440	11.440	1,917,600
2024-08-06	11.270	11.560	11.200	11.450	11.450	3,361,300
2024-08-05	10.910	11.980	10.850	11.330	11.330	6,629,850
2024-08-02	10.950	11.330	10.890	10.930	10.930	3,887,350
2024-08-01	10.760	11.150	10.750	11.010	11.010	4,158,500
2024-07-31	10.250	10.770	10.250	10.760	10.760	2,803,700
2024-07-30	10.120	10.450	9.950	10.280	10.280	2,501,200
2024-07-29	10.110	10.140	9.860	10.050	10.050	1,616,900
2024-07-26	9.780	10.100	9.710	10.090	10.090	2,619,100

← NewerPage 9 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.