Qingdao Choho Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	31.590	32.480	30.630	30.860	29.213	1,842,301
2023-04-27	32.120	33.020	32.100	32.740	30.993	671,600
2023-04-26	30.390	32.560	30.390	32.220	30.500	964,826
2023-04-25	31.400	31.840	30.000	31.010	29.355	1,157,717
2023-04-24	31.640	32.400	31.130	31.850	30.150	996,500
2023-04-21	32.390	32.820	31.750	31.890	30.188	667,755
2023-04-20	33.200	33.220	32.200	32.570	30.832	831,658
2023-04-19	33.580	33.660	33.060	33.360	31.580	626,981
2023-04-18	33.820	34.240	33.300	33.330	31.551	792,979
2023-04-17	33.890	34.370	33.450	33.830	32.025	680,700
2023-04-14	33.410	34.080	33.320	33.920	32.110	657,124
2023-04-13	33.630	34.000	33.180	33.320	31.542	532,000
2023-04-12	33.440	33.960	33.220	33.790	31.987	602,847
2023-04-11	33.560	34.010	33.010	33.350	31.570	655,170
2023-04-10	34.150	34.850	33.560	33.660	31.864	1,107,000
2023-04-07	34.490	34.700	33.790	34.140	32.318	1,238,800
2023-04-06	34.420	34.980	33.550	34.490	32.649	1,397,778
2023-04-04	36.310	36.310	34.020	34.440	32.602	1,564,828
2023-04-03	37.150	37.360	35.980	36.400	34.457	710,726
2023-03-31	36.440	37.210	36.280	37.150	35.167	638,587
2023-03-30	36.590	36.650	36.020	36.440	34.495	567,855
2023-03-29	37.170	37.450	36.300	36.570	34.618	580,800
2023-03-28	37.340	37.610	37.100	37.200	35.215	334,400
2023-03-27	37.300	37.800	36.800	37.370	35.376	592,500
2023-03-24	37.080	37.790	36.880	37.060	35.082	682,268
2023-03-23	38.080	38.080	36.800	37.080	35.101	597,999
2023-03-22	38.280	38.750	37.860	38.120	36.086	812,500
2023-03-21	37.180	38.460	36.990	37.950	35.925	698,502
2023-03-20	37.370	37.530	36.510	37.200	35.215	603,802
2023-03-17	38.390	38.480	37.180	37.400	35.404	580,901
2023-03-16	39.110	39.490	37.700	37.930	35.906	672,804
2023-03-15	38.830	39.780	38.670	39.100	37.013	1,065,355
2023-03-14	40.190	40.340	38.030	38.620	36.559	1,160,091
2023-03-13	40.850	41.050	39.740	40.190	38.045	654,800
2023-03-10	41.710	41.890	40.510	40.850	38.670	784,701
2023-03-09	43.000	43.000	41.600	41.760	39.531	646,100
2023-03-08	42.980	43.370	42.400	42.750	40.468	369,600
2023-03-07	44.470	44.890	42.930	42.980	40.686	572,586
2023-03-06	45.400	45.590	44.230	44.460	42.087	986,500
2023-03-03	48.060	48.130	45.610	45.900	43.450	1,057,794
2023-03-02	49.500	51.690	47.800	48.130	45.561	1,250,100
2023-03-01	47.880	48.430	46.590	47.040	44.529	493,286
2023-02-28	48.700	48.700	47.620	47.880	45.325	237,487
2023-02-27	47.090	49.100	47.090	48.100	45.533	509,800
2023-02-24	49.490	49.600	47.570	47.880	45.325	367,991
2023-02-23	47.320	49.450	47.320	48.890	46.281	515,180
2023-02-22	47.330	48.090	47.050	47.800	45.249	348,202
2023-02-21	47.100	48.260	46.880	47.500	44.965	566,200
2023-02-20	47.100	47.470	46.340	46.840	44.340	438,600
2023-02-17	47.150	47.400	46.510	46.860	44.359	367,800
2023-02-16	47.480	48.290	47.050	47.210	44.690	472,500
2023-02-15	47.780	48.300	47.130	47.480	44.946	387,400
2023-02-14	48.000	48.790	47.750	47.850	45.296	240,590
2023-02-13	47.680	48.110	47.000	47.990	45.429	263,001
2023-02-10	47.880	48.280	46.990	47.320	44.795	298,570
2023-02-09	47.210	48.270	46.910	48.150	45.580	238,770
2023-02-08	47.860	48.200	47.080	47.510	44.974	378,000
2023-02-07	48.600	48.600	46.840	47.850	45.296	453,500
2023-02-06	48.720	49.370	47.520	47.820	45.268	321,091
2023-02-03	50.000	50.400	48.310	48.500	45.912	395,400

← NewerPage 15 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.