Chahua Modern Housewares Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.540	16.080	15.340	16.060	16.060	2,979,300
2024-01-24	15.000	15.830	14.980	15.560	15.560	4,381,400
2024-01-23	14.710	15.000	14.430	14.980	14.980	2,876,600
2024-01-22	15.720	15.740	14.510	14.860	14.860	4,627,500
2024-01-19	15.680	15.860	15.440	15.640	15.640	2,159,400
2024-01-18	15.880	15.980	15.150	15.680	15.680	3,709,000
2024-01-17	15.960	16.170	15.750	15.900	15.900	2,466,200
2024-01-16	16.420	16.470	15.800	15.950	15.950	3,692,100
2024-01-15	16.280	16.970	16.250	16.430	16.430	2,954,000
2024-01-12	16.530	16.650	16.200	16.250	16.250	2,447,500
2024-01-11	16.480	16.800	16.220	16.550	16.550	3,295,100
2024-01-10	17.150	17.150	16.330	16.500	16.500	3,889,400
2024-01-09	17.040	17.290	16.850	17.060	17.060	3,077,500
2024-01-08	17.660	17.860	17.000	17.060	17.060	3,332,800
2024-01-05	17.900	18.180	17.650	17.660	17.660	2,483,100
2024-01-04	17.960	17.960	17.350	17.750	17.750	2,967,300
2024-01-03	17.530	17.850	17.310	17.820	17.820	3,522,800
2024-01-02	18.200	18.350	17.000	17.660	17.660	7,594,600
2023-12-29	17.880	18.500	17.750	18.360	18.360	5,269,700
2023-12-28	17.690	18.080	17.490	17.750	17.750	5,898,200
2023-12-27	17.000	17.980	16.830	17.850	17.850	9,282,700
2023-12-26	18.490	18.490	16.670	16.840	16.840	13,577,617
2023-12-25	17.930	19.020	17.710	18.500	18.500	14,909,717
2023-12-22	16.300	17.780	16.210	17.650	17.650	13,363,015
2023-12-21	15.800	16.340	15.300	16.160	16.160	4,803,050
2023-12-20	16.130	16.450	15.640	15.830	15.830	5,977,615
2023-12-19	15.430	15.980	15.210	15.960	15.960	5,753,800
2023-12-18	15.310	15.480	15.020	15.400	15.400	3,569,000
2023-12-15	15.670	15.750	15.260	15.340	15.340	4,172,900
2023-12-14	15.480	15.840	15.400	15.670	15.670	6,565,900
2023-12-13	15.190	15.870	15.020	15.480	15.480	7,370,100
2023-12-12	15.180	15.280	14.730	15.080	15.080	6,583,000
2023-12-11	14.300	15.090	14.300	15.060	15.060	6,378,000
2023-12-08	14.880	14.880	14.420	14.470	14.470	4,365,669
2023-12-07	14.760	14.890	14.560	14.740	14.740	3,589,000
2023-12-06	15.120	15.120	14.580	14.760	14.760	6,472,400
2023-12-05	15.310	15.420	15.080	15.080	15.080	3,904,200
2023-12-04	15.300	15.610	15.080	15.310	15.310	5,481,000
2023-12-01	15.150	15.330	15.020	15.230	15.230	4,580,500
2023-11-30	15.320	15.620	15.050	15.130	15.130	5,423,200
2023-11-29	15.460	15.850	15.230	15.360	15.360	6,628,500
2023-11-28	15.270	15.730	15.200	15.540	15.540	5,571,900
2023-11-27	15.520	15.870	15.170	15.260	15.260	8,134,819
2023-11-24	15.650	16.500	15.290	15.470	15.470	11,671,481
2023-11-23	14.720	16.160	14.500	15.690	15.690	15,304,500
2023-11-22	15.430	15.450	13.990	14.780	14.780	18,471,600
2023-11-21	13.710	15.080	13.520	15.080	15.080	15,773,820
2023-11-20	12.540	13.770	12.480	13.710	13.710	11,242,945
2023-11-17	12.340	12.600	11.920	12.570	12.570	9,342,929
2023-11-16	11.810	12.620	11.770	12.380	12.380	11,197,896
2023-11-15	11.690	11.900	11.670	11.830	11.830	4,463,100
2023-11-14	11.900	12.300	11.650	11.720	11.720	8,635,000
2023-11-13	11.640	12.000	11.640	11.810	11.810	8,088,645
2023-11-10	11.670	12.000	11.400	11.620	11.620	10,833,300
2023-11-09	10.890	11.980	10.840	11.720	11.720	14,626,699
2023-11-08	10.760	10.920	10.570	10.890	10.890	5,142,200
2023-11-07	10.280	10.800	10.210	10.740	10.740	6,008,578
2023-11-06	10.290	10.470	10.230	10.310	10.310	4,248,733
2023-11-03	10.480	10.580	10.170	10.230	10.230	5,861,033
2023-11-02	10.920	10.930	10.420	10.460	10.460	6,250,800

← NewerPage 12 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.