Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.850	27.900	27.600	27.700	27.270	2,292,300
2023-07-31	27.550	28.070	27.460	27.940	27.506	3,826,968
2023-07-28	26.820	27.640	26.760	27.600	27.171	3,731,851
2023-07-27	27.450	27.470	26.860	26.930	26.512	3,019,020
2023-07-26	27.520	27.570	27.180	27.480	27.053	2,236,003
2023-07-25	27.290	27.590	27.210	27.540	27.112	3,303,201
2023-07-24	27.400	27.530	26.900	27.000	26.581	3,486,300
2023-07-21	27.500	28.020	27.150	27.600	27.171	5,598,850
2023-07-20	26.750	28.100	26.690	27.830	27.398	8,993,293
2023-07-19	26.400	26.780	26.190	26.600	26.187	2,523,873
2023-07-18	26.850	26.860	26.360	26.400	25.990	2,595,636
2023-07-17	27.120	27.290	26.580	26.780	26.364	2,332,000
2023-07-14	27.160	27.550	27.160	27.290	26.866	3,221,403
2023-07-13	26.680	27.340	26.680	27.200	26.777	3,347,723
2023-07-12	27.100	27.280	26.530	26.560	26.147	2,679,911
2023-07-11	27.100	27.300	26.730	27.270	26.846	2,280,538
2023-07-10	27.200	27.390	26.990	27.020	26.600	1,649,220
2023-07-07	27.500	27.500	26.560	27.030	26.610	3,117,377
2023-07-06	27.510	27.970	27.250	27.380	26.955	2,624,103
2023-07-05	27.680	27.850	27.340	27.340	26.915	2,009,500
2023-07-04	27.690	27.690	27.370	27.610	27.181	2,160,600
2023-07-03	27.530	27.770	27.290	27.700	27.270	2,583,610
2023-06-30	26.900	27.610	26.700	27.570	27.142	3,120,328
2023-06-29	26.920	27.070	26.600	26.960	26.541	3,128,622
2023-06-28	27.300	27.300	26.380	26.860	26.443	3,647,863
2023-06-27	27.270	27.750	27.250	27.480	27.053	2,491,708
2023-06-26	28.320	28.600	27.190	27.280	26.856	5,137,003
2023-06-21	29.800	29.900	28.460	28.700	28.254	6,993,618
2023-06-20	29.950	30.520	29.710	29.930	29.465	4,857,377
2023-06-19	30.420	30.630	29.980	30.110	29.642	6,108,662
2023-06-16	30.710	30.990	30.180	30.630	30.154	5,574,150
2023-06-15	32.000	32.100	30.900	30.920	30.440	7,752,028
2023-06-14	31.840	32.160	31.690	31.880	31.385	5,682,292
2023-06-13	31.050	32.120	30.720	31.850	31.355	7,851,572
2023-06-12	30.880	31.490	30.670	31.230	30.745	5,142,588
2023-06-09	31.650	31.700	30.300	30.860	30.381	8,400,078
2023-06-08	32.220	32.220	31.030	31.420	30.932	7,380,154
2023-06-07	31.250	32.380	30.910	32.360	31.857	11,055,629
2023-06-06	31.820	31.820	30.800	31.030	30.548	6,789,451
2023-06-05	31.250	32.100	30.850	31.890	31.395	8,241,830
2023-06-02	31.250	32.180	31.110	31.540	31.050	9,931,062
2023-06-01	30.240	31.370	30.140	31.180	30.696	8,295,501
2023-05-31	29.710	30.700	29.580	30.500	29.879	6,613,835
2023-05-30	29.890	30.100	28.950	30.000	29.389	5,412,811
2023-05-29	29.750	30.400	29.460	30.020	29.408	5,042,109
2023-05-26	30.000	30.150	29.240	29.620	29.016	5,332,023
2023-05-25	30.760	31.450	29.600	30.250	29.634	7,939,507
2023-05-24	31.180	31.490	30.470	31.150	30.515	8,935,939
2023-05-23	29.860	31.880	29.370	31.530	30.888	11,603,319
2023-05-22	30.260	30.310	29.630	29.980	29.369	4,239,751
2023-05-19	30.800	31.010	29.750	30.400	29.781	6,322,404
2023-05-18	29.830	31.300	29.660	31.020	30.388	8,068,450
2023-05-17	29.000	31.410	28.830	30.150	29.536	10,452,946
2023-05-16	31.380	31.580	29.030	29.110	28.517	11,830,880
2023-05-15	33.300	33.510	31.620	31.840	31.191	11,954,930
2023-05-12	32.800	35.170	32.310	33.950	33.258	16,218,337
2023-05-11	31.030	33.700	31.010	33.300	32.621	12,570,060
2023-05-10	30.880	31.480	30.650	31.270	30.633	5,162,858
2023-05-09	30.630	31.890	30.340	30.890	30.261	6,206,668
2023-05-08	30.670	30.930	30.080	30.750	30.123	4,354,100

← NewerPage 14 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.