Chahua Modern Housewares Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 16.460 | 16.590 | 15.530 | 15.600 | 15.600 | 2,495,700 |
| 2026-10-21 | 16.850 | 16.960 | 16.410 | 16.540 | 16.540 | 1,782,700 |
| 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 |
Page 1 of 1 · 17 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.