Qingdao Choho Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	32.910	32.910	31.900	32.000	30.761	1,006,155
2023-07-27	32.680	33.890	32.420	32.500	31.242	592,500
2023-07-26	33.620	33.620	32.450	32.490	31.232	800,900
2023-07-25	32.220	33.970	32.200	33.610	32.309	1,194,901
2023-07-24	31.580	32.380	31.460	32.090	30.848	685,600
2023-07-21	32.580	32.600	31.400	31.450	30.233	1,044,511
2023-07-20	33.360	33.860	32.580	32.670	31.405	645,200
2023-07-19	33.810	34.040	33.150	33.350	32.059	694,050
2023-07-18	33.410	35.020	33.410	33.960	32.646	1,106,850
2023-07-17	33.490	33.860	33.010	33.610	32.309	765,725
2023-07-14	33.720	34.000	32.790	33.350	32.059	1,107,700
2023-07-13	34.610	34.980	33.650	33.800	32.492	1,444,600
2023-07-12	34.810	35.500	34.500	34.530	33.193	1,352,300
2023-07-11	35.000	35.120	33.580	35.100	33.741	1,770,172
2023-07-10	34.600	35.120	34.250	34.820	33.472	1,116,700
2023-07-07	36.170	36.170	34.360	34.600	33.261	2,297,200
2023-07-06	36.030	37.970	36.020	36.560	35.145	3,053,160
2023-07-05	35.590	36.250	34.820	36.240	34.837	2,349,482
2023-07-04	34.910	35.560	34.600	35.560	34.184	1,969,576
2023-07-03	35.160	35.600	34.520	35.050	33.693	1,570,711
2023-06-30	34.360	35.400	34.100	35.100	33.741	2,069,837
2023-06-29	33.960	36.290	33.720	34.710	33.366	2,955,592
2023-06-28	34.130	34.130	33.020	33.860	32.549	1,687,600
2023-06-27	33.830	34.100	32.760	34.100	32.780	2,151,277
2023-06-26	34.000	36.550	33.850	34.280	32.953	2,597,326
2023-06-21	35.010	35.180	33.800	33.930	32.617	1,866,413
2023-06-20	35.330	35.950	34.610	35.180	33.818	3,070,400
2023-06-19	32.690	35.900	32.360	35.900	34.510	2,025,074
2023-06-16	32.840	33.300	32.500	32.640	31.377	976,600
2023-06-15	32.780	33.380	32.310	32.710	31.444	871,200
2023-06-14	32.580	33.180	31.910	32.960	31.684	882,536
2023-06-13	32.380	32.970	32.030	32.570	31.309	569,400
2023-06-12	30.770	32.580	30.770	32.440	31.184	819,055
2023-06-09	30.830	32.010	30.770	31.130	29.925	671,401
2023-06-08	31.490	32.410	30.820	30.870	29.675	726,800
2023-06-07	31.990	32.500	31.360	31.560	30.338	1,092,600
2023-06-06	32.980	33.230	32.000	32.780	31.031	1,114,948
2023-06-05	31.850	32.950	31.850	32.910	31.154	889,300
2023-06-02	31.710	32.300	31.460	32.160	30.444	780,950
2023-06-01	32.260	32.630	31.580	31.680	29.989	993,800
2023-05-31	32.630	33.500	32.290	32.680	30.936	1,273,525
2023-05-30	32.120	33.100	32.110	32.510	30.775	797,521
2023-05-29	32.880	33.380	31.830	32.100	30.387	827,800
2023-05-26	32.190	32.510	31.520	32.400	30.671	459,022
2023-05-25	31.810	32.550	31.680	32.190	30.472	806,200
2023-05-24	31.900	32.290	31.380	31.810	30.112	445,800
2023-05-23	32.510	32.560	31.810	32.020	30.311	522,300
2023-05-22	31.690	32.440	31.150	32.410	30.680	683,400
2023-05-19	31.260	31.740	30.870	31.550	29.866	531,700
2023-05-18	30.970	31.390	30.880	31.270	29.601	474,000
2023-05-17	30.260	31.160	30.070	30.990	29.336	715,500
2023-05-16	30.860	31.210	30.190	30.380	28.759	748,021
2023-05-15	29.800	30.860	29.800	30.860	29.213	531,941
2023-05-12	30.500	30.870	30.100	30.160	28.550	415,000
2023-05-11	30.710	31.110	30.460	30.690	29.052	507,900
2023-05-10	29.720	31.110	29.720	30.690	29.052	1,024,300
2023-05-09	30.580	30.580	29.700	29.830	28.238	611,301
2023-05-08	30.290	31.210	30.120	30.410	28.787	709,500
2023-05-05	31.360	31.400	30.130	30.650	29.014	1,009,000
2023-05-04	30.730	31.410	30.570	31.170	29.506	962,992

← NewerPage 14 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.