Qingdao Choho Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	36.120	36.980	35.220	35.920	34.003	2,517,013
2022-08-01	36.230	37.930	35.700	36.490	34.543	2,077,159
2022-07-29	37.420	39.800	35.300	36.640	34.685	3,888,887
2022-07-28	34.500	37.960	33.860	37.960	35.934	3,891,422
2022-07-27	32.790	34.940	32.600	34.510	32.668	3,041,363
2022-07-26	32.050	32.590	31.390	32.260	30.538	2,029,556
2022-07-25	32.250	32.800	30.200	31.620	29.932	2,311,011
2022-07-22	31.380	32.480	30.900	32.230	30.510	2,569,300
2022-07-21	30.530	31.990	30.510	31.640	29.951	4,067,692
2022-07-20	32.280	32.300	29.910	30.490	28.863	4,903,485
2022-07-19	28.540	31.390	28.290	31.390	29.715	2,196,519
2022-07-18	27.480	28.650	27.480	28.540	27.017	1,756,000
2022-07-15	27.230	28.770	27.010	27.430	25.966	1,698,769
2022-07-14	25.640	26.620	25.300	26.430	25.019	517,091
2022-07-13	25.450	25.680	25.070	25.670	24.300	446,600
2022-07-12	25.900	26.050	25.240	25.290	23.940	389,600
2022-07-11	26.180	26.350	25.680	25.900	24.518	366,903
2022-07-08	26.100	26.400	25.700	26.050	24.660	316,600
2022-07-07	26.080	26.880	25.940	26.100	24.707	692,800
2022-07-06	26.480	26.500	25.500	25.660	24.291	839,400
2022-07-05	26.920	26.990	25.980	26.200	24.802	624,657
2022-07-04	27.180	27.540	26.770	26.970	25.531	481,401
2022-07-01	26.800	27.090	26.540	26.540	25.124	444,988
2022-06-30	27.020	27.280	26.710	26.800	25.370	539,200
2022-06-29	27.170	27.540	26.750	27.010	25.568	1,183,469
2022-06-28	27.120	27.240	26.780	27.160	25.710	505,762
2022-06-27	26.520	27.320	26.270	27.120	25.673	1,007,101
2022-06-24	26.450	26.640	26.100	26.260	24.859	457,001
2022-06-23	25.780	26.490	25.500	26.360	24.953	701,691
2022-06-22	26.880	26.880	25.510	25.550	24.186	708,676
2022-06-21	25.770	26.680	25.490	26.660	25.237	1,077,873
2022-06-20	25.770	25.910	25.440	25.770	24.395	415,077
2022-06-17	25.730	25.800	25.160	25.770	24.395	485,653
2022-06-16	25.870	25.870	25.310	25.510	24.149	577,100
2022-06-15	26.150	26.150	25.600	25.600	24.234	629,700
2022-06-14	25.670	25.930	25.270	25.920	24.537	713,001
2022-06-13	24.850	25.980	24.600	25.690	24.319	755,176
2022-06-10	24.850	25.420	24.250	25.130	23.789	430,600
2022-06-09	25.460	25.600	24.500	24.580	23.268	631,900
2022-06-08	25.260	25.530	24.540	25.310	23.959	696,100
2022-06-07	25.700	25.850	25.230	25.390	24.035	708,572
2022-06-06	25.300	25.860	25.180	25.540	24.177	745,701
2022-06-02	24.580	25.430	24.250	25.360	24.007	909,865
2022-06-01	23.860	24.800	23.750	24.570	23.259	822,532
2022-05-31	24.060	24.250	23.670	24.120	22.454	405,200
2022-05-30	24.000	24.280	23.560	24.150	22.482	433,365
2022-05-27	23.920	24.390	23.720	23.990	22.333	487,000
2022-05-26	24.080	24.380	23.600	23.930	22.277	436,200
2022-05-25	23.010	24.550	22.900	24.050	22.389	786,809
2022-05-24	24.450	24.830	23.150	23.150	21.551	712,001
2022-05-23	24.120	24.160	23.550	24.000	22.342	413,300
2022-05-20	23.590	23.900	23.330	23.890	22.240	516,000
2022-05-19	23.230	23.430	22.950	23.380	21.765	436,509
2022-05-18	23.200	23.780	22.460	23.230	21.626	581,701
2022-05-17	22.780	23.440	22.520	23.030	21.439	428,800
2022-05-16	23.090	23.350	22.700	22.820	21.244	466,300
2022-05-13	22.660	22.950	22.580	22.900	21.318	334,000
2022-05-12	22.490	22.750	22.200	22.600	21.039	314,400
2022-05-11	22.600	22.880	22.220	22.310	20.769	516,558
2022-05-10	21.510	22.800	21.510	22.600	21.039	622,197

← NewerPage 18 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.