Qingdao Choho Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	26.600	26.980	26.180	26.630	24.791	408,900
2022-01-28	25.720	26.360	25.600	26.170	24.362	409,000
2022-01-27	27.610	27.610	25.700	25.700	23.925	630,300
2022-01-26	26.520	27.010	26.310	26.630	24.791	505,765
2022-01-25	29.010	29.090	26.570	26.680	24.837	918,972
2022-01-24	27.690	27.920	27.500	27.810	25.889	256,401
2022-01-21	27.950	27.980	27.370	27.700	25.787	546,100
2022-01-20	28.680	28.870	27.520	27.600	25.694	1,110,100
2022-01-19	28.390	29.180	28.250	28.690	26.708	850,386
2022-01-18	29.290	29.290	28.150	28.260	26.308	922,966
2022-01-17	28.820	29.310	28.600	29.160	27.146	723,390
2022-01-14	29.270	29.490	28.730	28.870	26.876	1,011,504
2022-01-13	28.970	29.700	28.860	29.280	27.258	1,217,000
2022-01-12	28.500	29.480	28.320	28.810	26.820	1,518,392
2022-01-11	28.800	29.080	28.280	28.430	26.466	779,700
2022-01-10	28.600	29.000	28.000	28.950	26.950	1,031,466
2022-01-07	28.470	29.760	28.140	28.780	26.792	1,923,781
2022-01-06	28.200	28.500	28.170	28.370	26.411	798,501
2022-01-05	28.100	28.700	27.800	28.630	26.653	1,187,687
2022-01-04	27.550	28.290	27.480	28.080	26.141	680,890
2021-12-31	27.420	27.680	27.380	27.550	25.647	368,691
2021-12-30	27.350	27.560	27.350	27.420	25.526	328,686
2021-12-29	27.350	27.480	27.050	27.350	25.461	358,200
2021-12-28	27.400	27.520	27.160	27.350	25.461	319,800
2021-12-27	27.210	27.490	27.090	27.250	25.368	428,802
2021-12-24	28.350	28.350	27.180	27.200	25.321	910,506
2021-12-23	28.190	28.680	28.050	28.330	26.373	693,200
2021-12-22	28.250	28.620	28.090	28.190	26.243	636,600
2021-12-21	29.090	29.100	28.180	28.360	26.401	1,002,419
2021-12-20	27.820	28.040	27.610	27.960	26.029	562,652
2021-12-17	28.310	28.500	27.760	27.840	25.917	718,200
2021-12-16	28.630	28.680	28.230	28.290	26.336	810,791
2021-12-15	27.600	28.870	27.590	28.660	26.681	1,749,260
2021-12-14	27.550	27.650	27.310	27.560	25.656	601,101
2021-12-13	27.890	27.950	27.310	27.550	25.647	737,600
2021-12-10	27.150	27.970	27.100	27.730	25.815	984,003
2021-12-09	27.440	27.580	27.010	27.250	25.368	655,558
2021-12-08	27.630	27.730	27.160	27.440	25.545	882,600
2021-12-07	27.220	27.850	26.900	27.440	25.545	877,987
2021-12-06	28.410	28.470	27.300	27.330	25.442	1,710,295
2021-12-03	30.000	30.080	28.400	28.550	26.578	2,884,993
2021-12-02	28.990	31.480	28.830	30.250	28.161	4,643,364
2021-12-01	28.630	29.570	28.400	28.990	26.988	1,750,200
2021-11-30	28.150	28.920	28.120	28.310	26.355	832,802
2021-11-29	27.810	28.200	27.520	28.100	26.159	528,558
2021-11-26	28.120	28.410	27.810	28.190	26.243	520,886
2021-11-25	28.150	28.420	28.050	28.340	26.383	560,687
2021-11-24	27.970	28.400	27.970	28.290	26.336	805,138
2021-11-23	27.650	28.050	27.620	27.970	26.038	564,028
2021-11-22	27.680	28.150	27.530	27.920	25.992	670,188
2021-11-19	27.710	27.940	27.070	27.750	25.833	762,073
2021-11-18	27.450	27.980	26.820	27.960	26.029	1,051,951
2021-11-17	26.990	27.500	26.970	27.480	25.582	637,076
2021-11-16	27.520	27.520	26.750	27.010	25.144	643,866
2021-11-15	26.700	27.470	26.600	27.350	25.461	758,366
2021-11-12	26.690	26.830	26.130	26.780	24.930	697,377
2021-11-11	26.370	26.500	26.000	26.430	24.605	524,967
2021-11-10	25.880	26.390	25.690	26.220	24.409	434,444
2021-11-09	25.500	26.170	25.390	25.890	24.102	331,504
2021-11-08	25.580	25.590	25.370	25.490	23.729	188,400

← NewerPage 20 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.