Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.320	17.120	16.320	16.810	16.810	2,297,000
2026-10-19	16.690	16.690	15.950	16.360	16.360	2,034,800
2026-10-16	16.860	17.000	16.410	16.570	16.570	2,373,500
2026-10-15	16.520	17.150	16.080	16.530	16.530	3,636,200
2026-10-14	17.680	17.680	16.920	16.960	16.960	2,464,000
2026-10-13	17.510	17.760	16.620	17.760	17.760	4,576,400
2026-10-12	18.500	18.960	17.720	17.840	17.840	2,560,700
2026-10-09	18.230	18.300	17.510	18.140	18.140	2,770,000
2026-10-08	18.460	19.340	18.010	18.230	18.230	4,276,700
2026-09-30	18.650	18.810	18.300	18.460	18.460	2,093,000
2026-09-29	18.300	18.740	18.300	18.460	18.460	2,626,500
2026-09-28	18.920	19.020	18.300	18.470	18.470	3,531,713
2026-09-24	19.110	19.280	18.550	18.820	18.820	3,668,200
2026-09-23	19.110	19.360	18.700	19.110	19.110	3,922,337
2026-09-22	19.150	19.350	18.860	19.100	19.100	5,588,826
2026-09-21	19.810	19.970	18.900	19.150	19.150	9,688,530
2026-09-18	18.660	20.050	18.580	20.000	20.000	10,733,226
2026-09-17	19.880	20.290	18.050	18.680	18.680	10,983,505
2026-09-16	19.080	20.000	19.000	19.630	19.630	6,694,531
2026-09-15	18.850	19.240	18.850	19.130	19.130	5,123,895
2026-09-14	18.870	19.180	18.560	19.000	19.000	3,774,604
2026-09-11	18.660	19.150	18.400	18.870	18.870	4,122,300
2026-09-10	19.210	19.210	18.660	18.820	18.820	3,711,794
2026-09-09	18.450	19.240	18.300	19.140	19.140	7,166,141
2026-09-08	18.140	18.470	17.950	18.450	18.450	3,488,361
2026-09-07	18.100	18.350	18.050	18.290	18.290	2,641,521
2026-09-04	18.310	18.600	18.050	18.100	18.100	3,604,220
2026-09-03	18.260	18.560	18.150	18.310	18.310	3,208,800
2026-09-02	18.530	18.530	18.020	18.200	18.200	3,465,600
2026-09-01	18.730	19.090	18.510	18.600	18.600	3,909,897
2026-08-31	19.100	19.110	18.450	18.800	18.800	5,472,100
2026-08-28	18.500	19.530	18.390	19.100	19.100	9,503,244
2026-08-27	18.690	18.850	18.230	18.500	18.500	10,343,100
2026-08-26	16.990	18.610	16.980	18.610	18.610	9,251,741
2026-08-25	16.300	16.970	16.170	16.920	16.920	3,009,680
2026-08-24	17.080	17.350	16.170	16.420	16.420	3,593,500
2026-08-21	17.100	17.100	16.500	16.920	16.920	2,251,609
2026-08-20	16.800	17.250	16.800	17.140	17.140	2,906,226
2026-08-19	17.110	17.480	16.760	16.850	16.850	3,745,100
2026-08-18	17.720	17.890	17.180	17.250	17.250	3,831,600
2026-08-17	17.070	17.750	16.760	17.700	17.700	6,053,716
2026-08-14	17.080	17.450	16.720	17.150	17.150	5,844,245
2026-08-13	17.940	18.220	17.000	17.000	17.000	7,700,638
2026-08-12	16.310	17.940	16.310	17.940	17.940	7,021,476
2026-08-11	16.400	16.550	16.020	16.310	16.310	2,116,900
2026-08-10	16.170	16.410	15.910	16.340	16.340	2,212,200
2026-08-07	16.300	16.500	16.060	16.260	16.260	2,610,000
2026-08-06	15.880	16.330	15.780	16.280	16.280	2,750,460
2026-08-05	15.490	16.040	15.350	15.880	15.880	3,241,200
2026-08-04	15.550	15.580	15.350	15.400	15.400	2,459,118
2026-08-03	15.010	15.370	14.880	15.370	15.370	2,551,600
2026-07-31	14.960	15.270	14.950	15.010	15.010	3,053,300
2026-07-30	14.930	15.390	14.710	14.870	14.870	3,296,700
2026-07-29	14.900	15.240	14.730	15.090	15.090	2,766,200
2026-07-28	14.750	15.300	14.690	14.960	14.960	3,751,000
2026-07-27	14.410	14.950	14.280	14.830	14.830	2,366,911
2026-07-24	14.510	14.660	14.310	14.480	14.480	2,962,500
2026-07-23	14.330	14.870	14.130	14.850	14.850	3,482,300
2026-07-22	14.280	14.500	13.930	14.400	14.400	3,291,500
2026-07-21	14.630	14.780	13.660	14.300	14.300	5,578,500

Page 1 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.