Qingdao Choho Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.420	22.100	21.280	21.930	20.415	467,001
2022-05-06	21.500	21.770	21.250	21.420	19.941	406,377
2022-05-05	21.280	22.270	20.820	21.990	20.471	721,200
2022-04-29	21.080	21.220	20.500	21.110	19.652	582,300
2022-04-28	20.840	21.490	20.290	20.410	19.000	888,701
2022-04-27	19.560	21.500	19.560	20.950	19.503	1,044,890
2022-04-26	20.750	21.000	19.430	19.560	18.209	501,761
2022-04-25	22.650	22.880	20.630	20.750	19.317	564,690
2022-04-22	22.510	22.780	22.010	22.650	21.086	277,114
2022-04-21	23.120	23.170	22.200	22.330	20.788	288,801
2022-04-20	23.560	23.570	22.900	23.120	21.523	270,300
2022-04-19	22.980	23.500	22.830	23.200	21.598	332,888
2022-04-18	22.510	23.100	22.510	22.900	21.318	370,386
2022-04-15	23.390	23.430	22.640	23.000	21.411	366,300
2022-04-14	23.320	23.770	23.100	23.340	21.728	296,500
2022-04-13	23.680	23.680	22.920	23.320	21.709	308,200
2022-04-12	23.600	23.770	23.010	23.720	22.082	313,900
2022-04-11	23.890	23.980	23.060	23.590	21.961	352,700
2022-04-08	24.310	24.610	23.740	23.880	22.231	358,400
2022-04-07	24.730	25.050	24.300	24.310	22.631	294,700
2022-04-06	24.220	25.080	24.210	24.730	23.022	391,001
2022-04-01	24.430	24.470	24.030	24.370	22.687	376,800
2022-03-31	24.010	24.550	24.010	24.450	22.761	478,401
2022-03-30	24.240	24.240	23.910	24.080	22.417	323,400
2022-03-29	24.690	24.690	23.900	24.000	22.342	349,000
2022-03-28	24.760	24.760	24.000	24.400	22.715	299,400
2022-03-25	24.470	24.830	24.250	24.650	22.947	385,000
2022-03-24	25.000	25.090	24.470	24.520	22.826	312,600
2022-03-23	25.120	25.260	24.830	24.930	23.208	280,402
2022-03-22	25.000	25.280	24.750	25.120	23.385	425,239
2022-03-21	24.700	25.150	24.650	25.000	23.273	352,500
2022-03-18	24.390	24.770	23.800	24.630	22.929	377,900
2022-03-17	24.570	24.800	24.200	24.300	22.622	412,200
2022-03-16	23.890	24.200	23.250	24.140	22.473	452,100
2022-03-15	24.800	24.830	23.350	23.510	21.886	654,790
2022-03-14	25.300	25.500	24.820	24.830	23.115	246,890
2022-03-11	24.800	25.490	24.350	25.310	23.562	454,690
2022-03-10	25.120	25.820	24.710	25.050	23.320	728,200
2022-03-09	25.800	25.800	22.950	24.590	22.892	811,386
2022-03-08	26.060	26.110	25.410	25.500	23.739	483,100
2022-03-07	26.200	26.300	25.790	26.090	24.288	404,401
2022-03-04	26.640	26.640	26.170	26.300	24.484	378,700
2022-03-03	27.510	27.510	26.390	26.610	24.772	552,700
2022-03-02	26.640	26.780	26.450	26.610	24.772	385,800
2022-03-01	26.550	26.860	26.350	26.650	24.809	341,586
2022-02-28	26.310	26.750	25.810	26.570	24.735	555,786
2022-02-25	26.420	26.880	26.280	26.310	24.493	614,700
2022-02-24	27.150	27.560	25.870	26.260	24.446	1,175,000
2022-02-23	28.420	28.950	27.200	27.320	25.433	1,330,000
2022-02-22	27.050	27.160	26.450	26.820	24.968	402,300
2022-02-21	27.000	27.210	26.800	27.140	25.265	427,100
2022-02-18	27.100	27.100	26.490	26.910	25.051	342,201
2022-02-17	26.940	27.140	26.580	27.120	25.247	474,100
2022-02-16	26.580	27.080	26.530	26.930	25.070	391,359
2022-02-15	26.600	26.800	26.210	26.520	24.688	304,200
2022-02-14	26.360	26.660	26.050	26.510	24.679	278,200
2022-02-11	26.900	26.900	26.220	26.370	24.549	370,086
2022-02-10	27.150	27.200	26.670	26.900	25.042	491,000
2022-02-09	27.020	27.440	26.910	27.180	25.303	395,986
2022-02-08	26.630	27.180	26.340	27.150	25.275	347,600

← NewerPage 19 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.