Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.700	24.430	23.380	24.430	24.051	5,981,510
2023-10-31	23.710	23.880	23.260	23.730	23.361	2,912,501
2023-10-30	23.150	23.730	23.090	23.710	23.342	2,691,574
2023-10-27	23.010	23.620	22.800	23.530	23.165	3,096,052
2023-10-26	22.780	23.210	22.600	23.210	22.849	1,893,552
2023-10-25	23.010	23.300	22.880	23.030	22.672	2,369,160
2023-10-24	22.180	23.200	22.110	23.170	22.810	3,687,201
2023-10-23	22.850	22.940	21.970	22.110	21.767	2,570,830
2023-10-20	23.060	23.250	22.790	22.820	22.466	2,141,851
2023-10-19	23.000	23.680	22.910	23.070	22.712	2,093,501
2023-10-18	24.110	24.110	23.130	23.130	22.771	3,587,250
2023-10-17	23.900	24.360	23.900	24.250	23.873	1,894,553
2023-10-16	24.200	24.280	23.740	23.920	23.548	2,536,444
2023-10-13	24.580	24.580	24.170	24.220	23.844	2,118,501
2023-10-12	24.910	25.060	24.610	24.710	24.326	2,194,801
2023-10-11	24.530	25.110	24.300	24.860	24.474	3,202,051
2023-10-10	24.280	24.600	24.280	24.410	24.031	1,723,101
2023-10-09	24.630	24.790	24.170	24.280	23.903	2,576,169
2023-09-28	24.960	25.200	24.830	24.950	24.562	2,678,744
2023-09-27	24.360	25.290	24.260	25.070	24.681	3,514,741
2023-09-26	24.580	24.680	24.240	24.390	24.011	2,269,401
2023-09-25	24.900	24.910	24.420	24.500	24.119	1,949,350
2023-09-22	23.800	24.980	23.710	24.920	24.533	3,749,600
2023-09-21	23.990	24.140	23.770	23.850	23.480	1,444,001
2023-09-20	24.100	24.340	24.010	24.030	23.657	1,456,100
2023-09-19	24.680	24.780	24.060	24.220	23.844	2,131,051
2023-09-18	24.190	24.870	24.160	24.800	24.415	2,168,800
2023-09-15	24.100	24.550	24.050	24.350	23.972	1,543,783
2023-09-14	24.790	24.790	24.000	24.100	23.726	1,910,192
2023-09-13	25.020	25.100	24.400	24.670	24.287	1,960,900
2023-09-12	25.270	25.440	25.080	25.160	24.769	1,238,251
2023-09-11	24.730	25.490	24.560	25.430	25.035	2,457,651
2023-09-08	24.910	25.060	24.520	24.730	24.346	1,817,800
2023-09-07	25.370	25.640	24.960	25.020	24.631	2,096,300
2023-09-06	25.180	25.480	24.900	25.470	25.074	1,942,235
2023-09-05	25.300	25.470	25.100	25.290	24.897	1,942,415
2023-09-04	25.320	25.490	25.140	25.450	25.055	1,935,828
2023-09-01	25.720	25.900	25.240	25.280	24.887	2,160,950
2023-08-31	25.510	25.840	25.250	25.600	25.202	2,268,450
2023-08-30	25.250	25.750	25.070	25.720	25.320	3,348,850
2023-08-29	23.990	25.280	23.900	25.200	24.809	3,210,001
2023-08-28	25.840	25.840	23.980	24.130	23.755	3,101,205
2023-08-25	24.830	24.880	24.040	24.200	23.824	2,703,153
2023-08-24	24.800	25.250	24.750	24.980	24.592	1,802,352
2023-08-23	25.000	25.430	24.750	24.760	24.375	2,052,500
2023-08-22	24.840	25.240	24.500	25.200	24.809	2,691,133
2023-08-21	24.920	25.430	24.840	24.840	24.454	1,610,700
2023-08-18	25.670	25.870	24.930	24.990	24.602	3,041,589
2023-08-17	25.690	25.890	25.340	25.830	25.429	2,504,550
2023-08-16	25.890	26.160	25.500	25.670	25.271	1,975,050
2023-08-15	26.200	26.420	25.660	25.990	25.586	2,408,032
2023-08-14	26.410	26.410	25.160	26.270	25.862	3,372,272
2023-08-11	27.400	27.400	26.480	26.550	26.138	2,671,330
2023-08-10	27.250	27.570	27.180	27.320	26.896	1,509,370
2023-08-09	27.610	27.970	27.220	27.230	26.807	2,408,500
2023-08-08	27.730	28.100	27.610	27.770	27.339	2,195,851
2023-08-07	28.040	28.040	27.610	27.730	27.299	2,217,316
2023-08-04	27.530	28.070	27.530	28.040	27.604	4,017,488
2023-08-03	27.600	27.730	27.400	27.540	27.112	1,907,174
2023-08-02	27.840	27.850	27.480	27.830	27.398	2,160,604

← NewerPage 13 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.