Onechance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.760 | 14.830 | 14.450 | 14.760 | 14.642 | 1,441,300 |
| 2024-07-26 | 14.440 | 14.800 | 14.440 | 14.730 | 14.612 | 1,371,301 |
| 2024-07-25 | 14.200 | 14.700 | 14.120 | 14.520 | 14.404 | 1,844,225 |
| 2024-07-24 | 14.680 | 14.770 | 14.220 | 14.250 | 14.136 | 1,938,000 |
| 2024-07-23 | 15.100 | 15.190 | 14.700 | 14.710 | 14.593 | 1,614,551 |
| 2024-07-22 | 14.910 | 15.150 | 14.860 | 15.100 | 14.979 | 1,601,307 |
| 2024-07-19 | 14.610 | 15.050 | 14.570 | 14.990 | 14.870 | 1,717,301 |
| 2024-07-18 | 14.890 | 14.890 | 14.400 | 14.680 | 14.563 | 2,017,800 |
| 2024-07-17 | 14.880 | 15.120 | 14.770 | 14.950 | 14.831 | 1,677,600 |
| 2024-07-16 | 14.940 | 15.060 | 14.710 | 14.950 | 14.831 | 1,283,200 |
| 2024-07-15 | 15.200 | 15.270 | 14.860 | 14.950 | 14.831 | 1,492,400 |
| 2024-07-12 | 15.380 | 15.520 | 15.140 | 15.180 | 15.059 | 2,465,717 |
| 2024-07-11 | 14.880 | 15.600 | 14.880 | 15.430 | 15.307 | 4,112,530 |
| 2024-07-10 | 14.790 | 14.900 | 14.560 | 14.610 | 14.493 | 2,174,567 |
| 2024-07-09 | 14.500 | 14.990 | 14.100 | 14.850 | 14.731 | 2,595,501 |
| 2024-07-08 | 15.130 | 15.130 | 14.570 | 14.600 | 14.483 | 1,776,370 |
| 2024-07-05 | 14.730 | 15.190 | 14.580 | 15.140 | 15.019 | 1,922,250 |
| 2024-07-04 | 15.280 | 15.420 | 14.770 | 14.840 | 14.721 | 2,270,390 |
| 2024-07-03 | 15.210 | 15.490 | 15.180 | 15.360 | 15.237 | 2,404,883 |
| 2024-07-02 | 15.210 | 15.520 | 15.110 | 15.290 | 15.168 | 2,259,301 |
| 2024-07-01 | 15.010 | 15.280 | 14.700 | 15.210 | 15.089 | 2,408,651 |
| 2024-06-28 | 15.130 | 15.450 | 15.000 | 15.050 | 14.930 | 2,711,501 |
| 2024-06-27 | 15.250 | 15.570 | 15.120 | 15.230 | 15.108 | 3,689,850 |
| 2024-06-26 | 14.330 | 15.280 | 14.300 | 15.250 | 15.128 | 4,552,151 |
| 2024-06-25 | 14.360 | 14.570 | 14.190 | 14.380 | 14.265 | 2,147,951 |
| 2024-06-24 | 14.920 | 14.950 | 14.310 | 14.330 | 14.216 | 3,087,209 |
| 2024-06-21 | 15.190 | 15.270 | 14.950 | 15.190 | 15.069 | 1,764,509 |
| 2024-06-20 | 15.630 | 15.760 | 15.180 | 15.200 | 15.079 | 2,887,457 |
| 2024-06-19 | 16.080 | 16.120 | 15.750 | 15.750 | 15.624 | 2,631,700 |
| 2024-06-18 | 15.900 | 16.100 | 15.880 | 16.030 | 15.902 | 2,452,595 |
| 2024-06-17 | 16.260 | 16.260 | 15.890 | 15.930 | 15.803 | 3,129,673 |
| 2024-06-14 | 16.430 | 16.500 | 16.200 | 16.330 | 16.200 | 3,659,449 |
| 2024-06-13 | 16.440 | 16.730 | 16.280 | 16.590 | 16.457 | 3,687,346 |
| 2024-06-12 | 16.880 | 17.160 | 16.490 | 16.540 | 16.408 | 5,158,298 |
| 2024-06-11 | 15.880 | 16.220 | 15.610 | 16.220 | 16.090 | 2,146,268 |
| 2024-06-07 | 16.040 | 16.250 | 15.820 | 16.040 | 15.912 | 2,614,759 |
| 2024-06-06 | 16.240 | 16.530 | 15.640 | 15.780 | 15.654 | 4,170,544 |
| 2024-06-05 | 16.830 | 16.830 | 16.300 | 16.300 | 16.170 | 3,455,851 |
| 2024-06-04 | 16.950 | 16.950 | 16.300 | 16.830 | 16.696 | 3,558,748 |
| 2024-06-03 | 17.820 | 17.840 | 16.960 | 17.100 | 16.963 | 6,240,239 |
| 2024-05-31 | 18.000 | 18.190 | 17.820 | 17.900 | 17.757 | 4,953,569 |
| 2024-05-30 | 18.290 | 18.400 | 17.830 | 18.020 | 17.876 | 6,381,800 |
| 2024-05-29 | 17.610 | 18.680 | 17.410 | 18.490 | 18.342 | 10,497,929 |
| 2024-05-28 | 18.250 | 18.500 | 17.750 | 17.900 | 17.757 | 13,107,796 |
| 2024-05-27 | 17.410 | 19.600 | 17.410 | 19.230 | 19.076 | 17,281,449 |
| 2024-05-24 | 17.260 | 17.400 | 16.880 | 16.900 | 16.765 | 2,245,385 |
| 2024-05-23 | 17.900 | 17.970 | 17.260 | 17.320 | 17.182 | 2,460,940 |
| 2024-05-22 | 17.500 | 17.910 | 17.500 | 17.900 | 17.757 | 1,807,745 |
| 2024-05-21 | 18.000 | 18.000 | 17.580 | 17.750 | 17.474 | 2,290,682 |
| 2024-05-20 | 18.000 | 18.240 | 17.870 | 17.890 | 17.612 | 2,477,653 |
| 2024-05-17 | 17.730 | 18.000 | 17.600 | 18.000 | 17.720 | 2,551,500 |
| 2024-05-16 | 17.550 | 18.100 | 17.480 | 17.730 | 17.455 | 2,517,710 |
| 2024-05-15 | 17.660 | 17.830 | 17.510 | 17.550 | 17.277 | 1,584,220 |
| 2024-05-14 | 17.400 | 17.870 | 17.400 | 17.680 | 17.405 | 2,174,950 |
| 2024-05-13 | 17.700 | 17.830 | 17.170 | 17.310 | 17.041 | 2,710,451 |
| 2024-05-10 | 18.180 | 18.280 | 17.770 | 17.830 | 17.553 | 2,408,046 |
| 2024-05-09 | 17.800 | 18.260 | 17.800 | 18.180 | 17.898 | 2,174,871 |
| 2024-05-08 | 18.210 | 18.280 | 17.820 | 17.830 | 17.553 | 3,225,342 |
| 2024-05-07 | 18.340 | 19.000 | 18.310 | 18.410 | 18.124 | 4,173,621 |
| 2024-05-06 | 18.160 | 18.420 | 18.040 | 18.130 | 17.848 | 2,448,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.1400 CNY |
| 2025-06-06 | 0.1000 CNY |
| 2024-05-22 | 0.1350 CNY |
| 2023-06-01 | 0.1500 CNY |
| 2022-06-02 | 0.2500 CNY |
| 2021-05-28 | 0.5503 CNY |
| 2020-05-27 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.