Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.950	18.040	17.650	17.880	17.602	2,772,060
2024-04-29	17.250	17.960	17.240	17.900	17.622	3,440,669
2024-04-26	16.660	17.290	16.660	17.200	16.933	2,658,652
2024-04-25	16.760	17.060	16.640	16.830	16.569	2,336,350
2024-04-24	16.430	16.940	16.380	16.940	16.677	2,575,061
2024-04-23	16.270	16.710	16.270	16.470	16.214	2,211,136
2024-04-22	16.010	16.420	15.700	16.230	15.978	2,358,026
2024-04-19	16.560	16.670	16.180	16.250	15.998	2,608,901
2024-04-18	16.750	16.960	16.260	16.610	16.352	2,991,740
2024-04-17	15.840	16.800	15.840	16.760	16.500	3,801,489
2024-04-16	16.560	16.670	15.550	15.650	15.407	3,739,503
2024-04-15	17.310	17.550	16.340	16.660	16.401	3,821,153
2024-04-12	17.690	17.950	17.410	17.520	17.248	2,065,750
2024-04-11	17.630	18.110	17.420	17.780	17.504	2,532,797
2024-04-10	18.100	18.170	17.530	17.700	17.425	2,591,200
2024-04-09	18.000	18.480	17.730	18.250	17.967	3,076,107
2024-04-08	18.480	18.480	17.700	17.710	17.435	2,605,091
2024-04-03	18.920	18.920	18.350	18.460	18.173	2,633,631
2024-04-02	19.120	19.210	18.700	18.920	18.626	2,503,103
2024-04-01	18.610	19.260	18.570	19.240	18.941	2,992,262
2024-03-29	18.550	18.710	18.210	18.540	18.252	1,902,008
2024-03-28	18.300	19.140	18.170	18.660	18.370	3,443,267
2024-03-27	19.200	19.350	18.250	18.300	18.016	4,245,911
2024-03-26	19.680	19.910	18.870	19.200	18.902	4,582,436
2024-03-25	20.850	20.950	19.770	19.770	19.463	5,071,280
2024-03-22	20.550	21.290	19.760	20.860	20.536	7,392,702
2024-03-21	20.750	21.000	20.330	20.540	20.221	4,475,240
2024-03-20	20.210	20.880	20.100	20.760	20.438	5,306,882
2024-03-19	20.250	20.450	20.000	20.210	19.896	4,295,702
2024-03-18	19.870	20.280	19.600	20.270	19.955	4,286,353
2024-03-15	19.730	19.900	19.410	19.900	19.591	2,814,650
2024-03-14	20.350	20.410	19.530	19.720	19.414	4,274,750
2024-03-13	19.820	20.440	19.630	20.220	19.906	4,788,052
2024-03-12	19.400	19.880	19.380	19.850	19.542	4,005,634
2024-03-11	18.910	19.420	18.860	19.400	19.099	2,755,010
2024-03-08	18.790	19.150	18.670	19.050	18.754	2,806,752
2024-03-07	19.360	19.540	18.790	18.810	18.518	3,691,361
2024-03-06	19.440	19.580	18.920	19.360	19.059	4,120,900
2024-03-05	20.040	20.040	19.300	19.520	19.217	3,915,920
2024-03-04	20.290	20.360	19.560	20.020	19.709	3,790,701
2024-03-01	19.780	20.480	19.660	20.360	20.044	4,993,654
2024-02-29	18.660	19.640	18.630	19.630	19.325	4,549,661
2024-02-28	20.350	20.820	18.710	18.800	18.508	6,878,121
2024-02-27	19.560	20.470	19.460	20.450	20.132	4,819,410
2024-02-26	19.720	20.150	19.330	19.730	19.424	4,066,900
2024-02-23	19.190	19.870	18.900	19.760	19.453	4,425,177
2024-02-22	18.460	19.240	18.460	19.090	18.793	3,672,060
2024-02-21	18.380	19.300	18.140	18.640	18.350	4,318,830
2024-02-20	18.700	18.700	18.210	18.570	18.282	2,851,912
2024-02-19	18.480	18.980	18.230	18.750	18.459	4,533,016
2024-02-08	17.130	18.600	17.130	18.280	17.996	4,358,506
2024-02-07	16.990	17.650	16.700	17.250	16.982	4,277,931
2024-02-06	15.310	17.400	14.990	16.900	16.638	4,473,435
2024-02-05	16.890	16.900	14.950	15.530	15.289	4,448,659
2024-02-02	17.920	18.460	16.500	17.070	16.805	3,243,085
2024-02-01	17.680	18.400	17.480	17.900	17.622	2,672,650
2024-01-31	18.780	19.150	17.910	17.980	17.701	2,896,851
2024-01-30	19.500	19.700	18.900	18.980	18.685	2,104,801
2024-01-29	20.420	20.570	19.630	19.660	19.355	2,437,404
2024-01-26	20.800	20.910	20.360	20.400	20.083	2,387,301

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.