Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.340	20.830	19.990	20.800	20.477	3,501,450
2024-01-24	19.810	20.700	19.570	20.390	20.073	3,563,620
2024-01-23	19.380	19.720	18.910	19.660	19.355	2,815,504
2024-01-22	21.290	21.290	19.230	19.480	19.177	4,562,692
2024-01-19	21.420	21.730	21.130	21.130	20.802	1,703,210
2024-01-18	21.450	21.600	20.620	21.420	21.087	3,263,684
2024-01-17	22.150	22.380	21.530	21.540	21.205	2,264,947
2024-01-16	22.330	22.430	21.710	22.170	21.826	2,418,300
2024-01-15	22.300	22.680	22.120	22.420	22.072	1,738,173
2024-01-12	22.640	22.730	22.340	22.370	22.023	1,880,550
2024-01-11	22.140	22.920	22.140	22.740	22.387	2,763,550
2024-01-10	22.180	22.380	21.650	22.300	21.954	2,596,075
2024-01-09	22.110	22.540	21.980	22.270	21.924	2,357,371
2024-01-08	22.580	22.710	22.060	22.100	21.757	2,461,021
2024-01-05	23.150	23.340	22.510	22.620	22.269	3,340,600
2024-01-04	23.590	23.590	23.060	23.160	22.800	2,787,647
2024-01-03	23.520	23.890	23.300	23.620	23.253	2,678,552
2024-01-02	23.980	24.150	23.600	23.650	23.283	3,380,257
2023-12-29	23.560	24.260	23.510	23.970	23.598	3,994,873
2023-12-28	23.210	23.780	22.950	23.580	23.214	4,681,601
2023-12-27	23.120	23.450	22.650	23.410	23.046	4,240,650
2023-12-26	23.770	23.800	22.880	23.000	22.643	5,333,550
2023-12-25	24.200	24.620	23.520	23.860	23.489	6,222,262
2023-12-22	26.360	26.600	24.320	24.600	24.218	12,885,195
2023-12-21	26.720	27.700	26.500	26.580	26.167	12,605,936
2023-12-20	27.500	27.600	26.800	27.040	26.620	10,587,083
2023-12-19	26.100	27.800	25.760	27.780	27.348	15,373,906
2023-12-18	26.620	27.250	25.920	26.230	25.823	10,307,912
2023-12-15	25.900	26.980	25.800	26.750	26.334	12,613,190
2023-12-14	25.320	27.110	25.190	26.150	25.744	12,451,419
2023-12-13	25.620	25.680	25.090	25.130	24.740	4,268,160
2023-12-12	25.500	26.080	25.470	25.750	25.350	6,843,073
2023-12-11	24.730	25.460	24.480	25.440	25.045	5,587,551
2023-12-08	25.650	25.650	25.010	25.080	24.690	6,420,571
2023-12-07	25.180	25.930	25.000	25.760	25.360	9,155,951
2023-12-06	24.510	25.610	23.870	25.210	24.818	8,502,171
2023-12-05	25.460	25.460	24.720	24.730	24.346	7,376,871
2023-12-04	25.580	26.000	25.440	25.610	25.212	10,346,303
2023-12-01	24.600	26.870	24.600	26.010	25.606	16,880,306
2023-11-30	24.700	25.810	24.520	24.880	24.494	10,153,772
2023-11-29	24.260	25.290	23.920	24.740	24.356	8,475,242
2023-11-28	23.680	23.960	23.400	23.910	23.539	2,166,150
2023-11-27	23.730	24.000	23.400	23.680	23.312	2,644,300
2023-11-24	24.510	24.840	23.890	23.940	23.568	4,194,550
2023-11-23	24.950	25.140	24.260	24.680	24.297	4,447,301
2023-11-22	24.770	25.290	24.710	25.150	24.759	5,454,629
2023-11-21	24.800	25.390	24.690	24.990	24.602	5,859,202
2023-11-20	24.680	24.750	24.260	24.680	24.297	4,588,704
2023-11-17	24.530	25.170	24.480	24.840	24.454	6,544,797
2023-11-16	24.410	24.770	24.110	24.400	24.021	3,849,062
2023-11-15	24.650	24.880	24.310	24.380	24.001	3,265,573
2023-11-14	24.450	24.630	24.200	24.600	24.218	3,705,535
2023-11-13	24.470	24.680	24.150	24.350	23.972	4,381,813
2023-11-10	24.560	24.720	24.310	24.460	24.080	2,404,602
2023-11-09	25.120	25.240	24.520	24.760	24.375	3,600,910
2023-11-08	24.660	25.280	24.600	25.130	24.740	4,819,450
2023-11-07	24.650	24.840	24.300	24.680	24.297	3,443,050
2023-11-06	24.020	24.840	23.980	24.700	24.316	4,802,596
2023-11-03	23.940	24.210	23.770	24.020	23.647	2,972,060
2023-11-02	24.100	24.340	23.820	23.910	23.539	4,136,201

← NewerPage 12 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.