Qingdao Choho Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	29.800	30.040	28.280	29.710	28.560	1,442,200
2024-01-22	31.520	31.550	28.500	29.140	28.012	569,100
2024-01-19	31.510	31.740	30.790	31.200	29.992	490,100
2024-01-18	32.710	32.710	30.830	31.510	30.290	1,237,900
2024-01-17	33.600	33.610	32.720	32.740	31.473	426,200
2024-01-16	33.480	33.990	33.000	33.230	31.944	400,329
2024-01-15	33.320	33.740	32.960	33.550	32.251	493,300
2024-01-12	33.930	34.250	33.550	33.560	32.261	595,200
2024-01-11	33.150	34.090	32.930	33.920	32.607	545,400
2024-01-10	33.550	34.110	32.870	33.080	31.800	655,430
2024-01-09	33.240	34.100	33.000	33.550	32.251	554,792
2024-01-08	33.520	33.930	32.920	33.250	31.963	719,151
2024-01-05	35.000	35.350	33.200	33.520	32.223	756,222
2024-01-04	34.890	35.280	34.540	34.940	33.588	499,429
2024-01-03	35.470	35.470	34.700	34.880	33.530	516,000
2024-01-02	35.890	36.150	35.260	35.260	33.895	551,800
2023-12-29	35.780	36.360	35.500	35.810	34.424	887,534
2023-12-28	35.240	35.990	34.200	35.750	34.366	919,971
2023-12-27	35.460	35.920	34.600	35.360	33.991	1,139,500
2023-12-26	36.780	36.780	35.500	35.640	34.260	926,100
2023-12-25	35.370	36.790	34.400	36.680	35.260	1,633,700
2023-12-22	35.010	35.590	34.630	35.300	33.934	925,852
2023-12-21	34.820	35.250	34.080	35.150	33.789	646,386
2023-12-20	35.510	35.880	34.820	34.820	33.472	825,891
2023-12-19	34.420	35.150	33.760	34.890	33.540	749,200
2023-12-18	34.090	35.200	34.000	34.440	33.107	912,400
2023-12-15	35.670	35.880	34.080	34.270	32.944	840,340
2023-12-14	36.730	37.060	35.410	35.610	34.232	2,101,805
2023-12-13	36.450	37.230	35.070	37.110	35.674	2,661,417
2023-12-12	34.500	36.250	34.250	35.780	34.395	1,541,700
2023-12-11	33.510	35.030	33.450	34.610	33.270	1,529,254
2023-12-08	34.570	34.910	33.450	33.510	32.213	1,503,110
2023-12-07	35.360	35.370	34.400	34.680	33.338	1,377,700
2023-12-06	36.310	36.400	35.100	35.610	34.232	1,803,889
2023-12-05	34.720	36.660	34.720	36.050	34.655	2,887,000
2023-12-04	34.500	35.450	33.890	35.200	33.838	2,368,949
2023-12-01	35.670	36.460	34.030	34.690	33.347	3,571,823
2023-11-30	38.880	39.300	35.500	36.040	34.645	5,349,874
2023-11-29	35.720	37.950	35.080	37.170	35.731	3,548,450
2023-11-28	34.200	37.150	34.080	35.850	34.462	3,040,967
2023-11-27	34.280	35.580	33.840	34.920	33.568	2,058,600
2023-11-24	34.250	34.310	33.560	33.830	32.521	706,100
2023-11-23	33.970	34.560	33.820	34.170	32.847	489,400
2023-11-22	34.360	34.890	33.740	34.000	32.684	763,000
2023-11-21	34.310	35.180	34.050	34.200	32.876	1,173,186
2023-11-20	33.280	34.350	33.040	34.180	32.857	1,535,863
2023-11-17	32.850	33.280	32.620	33.200	31.915	639,877
2023-11-16	32.760	33.260	32.350	32.830	31.559	708,259
2023-11-15	32.200	32.800	32.060	32.760	31.492	596,359
2023-11-14	32.150	32.330	31.870	32.190	30.944	440,400
2023-11-13	31.640	32.330	31.510	32.250	31.002	676,100
2023-11-10	31.890	31.890	31.450	31.680	30.454	643,771
2023-11-09	32.100	32.220	31.730	31.980	30.742	554,500
2023-11-08	32.090	32.190	31.640	31.870	30.636	497,900
2023-11-07	32.160	32.390	31.910	32.100	30.858	468,700
2023-11-06	31.640	32.300	31.490	32.280	31.031	734,709
2023-11-03	30.920	31.700	30.920	31.410	30.194	671,587
2023-11-02	31.140	31.520	30.600	30.640	29.454	571,623
2023-11-01	30.780	31.560	30.450	31.140	29.935	714,135
2023-10-31	31.100	31.680	30.600	30.770	29.579	679,400

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.5000 CNY
2025-06-13	0.5000 CNY
2024-05-30	0.5000 CNY
2023-06-07	0.5000 CNY
2022-06-01	0.4000 CNY
2021-06-02	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.