Chahua Modern Housewares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.960 | 7.980 | 7.810 | 7.930 | 7.930 | 825,900 |
| 2021-11-05 | 7.960 | 7.990 | 7.880 | 7.930 | 7.930 | 917,400 |
| 2021-11-04 | 7.940 | 7.980 | 7.860 | 7.930 | 7.930 | 843,366 |
| 2021-11-03 | 7.820 | 7.940 | 7.760 | 7.930 | 7.930 | 762,500 |
| 2021-11-02 | 8.050 | 8.050 | 7.730 | 7.800 | 7.800 | 1,680,100 |
| 2021-11-01 | 8.000 | 8.090 | 7.820 | 8.010 | 8.010 | 1,404,900 |
| 2021-10-29 | 7.800 | 8.190 | 7.710 | 8.000 | 8.000 | 1,696,800 |
| 2021-10-28 | 8.110 | 8.190 | 8.050 | 8.070 | 8.070 | 963,466 |
| 2021-10-27 | 8.540 | 8.610 | 8.080 | 8.110 | 8.110 | 3,057,000 |
| 2021-10-26 | 8.560 | 8.630 | 8.520 | 8.530 | 8.530 | 1,291,900 |
| 2021-10-25 | 8.540 | 8.660 | 8.480 | 8.650 | 8.650 | 1,276,200 |
| 2021-10-22 | 8.750 | 8.750 | 8.550 | 8.560 | 8.560 | 1,664,166 |
| 2021-10-21 | 8.770 | 8.890 | 8.590 | 8.650 | 8.650 | 2,247,900 |
| 2021-10-20 | 9.020 | 9.020 | 8.770 | 8.820 | 8.820 | 2,645,300 |
| 2021-10-19 | 9.050 | 9.180 | 9.010 | 9.040 | 9.040 | 1,878,700 |
| 2021-10-18 | 9.100 | 9.200 | 8.810 | 9.070 | 9.070 | 2,267,900 |
| 2021-10-15 | 9.360 | 9.370 | 9.100 | 9.120 | 9.120 | 3,071,620 |
| 2021-10-14 | 9.580 | 9.580 | 9.420 | 9.430 | 9.430 | 2,916,800 |
← NewerPage 21 of 21 · 1,218 trading days
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.