Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	30.730	31.550	30.270	31.020	30.388	5,927,551
2023-05-04	29.970	31.110	29.550	30.880	30.251	6,214,576
2023-04-28	28.700	30.080	28.700	30.030	29.418	6,079,726
2023-04-27	29.640	29.640	27.880	28.640	28.056	7,160,242
2023-04-26	30.550	31.550	30.190	30.700	30.074	5,449,093
2023-04-25	31.050	31.740	29.780	30.450	29.830	5,567,154
2023-04-24	30.320	31.280	30.020	30.880	30.251	4,318,258
2023-04-21	31.600	31.820	30.210	30.330	29.712	7,291,408
2023-04-20	31.980	32.490	31.800	31.940	31.289	5,466,470
2023-04-19	31.940	32.530	31.730	32.080	31.426	5,725,111
2023-04-18	33.010	33.200	32.010	32.040	31.387	7,535,856
2023-04-17	34.410	34.410	32.840	33.010	32.337	9,213,479
2023-04-14	36.930	36.940	34.580	35.340	34.620	12,931,754
2023-04-13	35.790	37.990	35.630	36.940	36.187	16,110,037
2023-04-12	35.280	36.240	34.930	36.000	35.266	12,165,833
2023-04-11	33.610	35.520	33.090	35.090	34.375	11,301,106
2023-04-10	34.600	35.400	33.300	33.420	32.739	6,970,737
2023-04-07	33.010	34.690	32.650	34.480	33.777	7,848,831
2023-04-06	33.500	33.750	32.700	32.850	32.181	8,106,916
2023-04-04	34.900	34.970	33.740	33.990	33.297	8,246,437
2023-04-03	34.600	35.100	33.800	34.950	34.238	10,066,114
2023-03-31	33.800	34.730	33.390	34.570	33.866	5,937,415
2023-03-30	34.540	34.980	33.840	33.910	33.219	5,559,746
2023-03-29	34.910	35.610	34.130	34.720	34.013	7,831,905
2023-03-28	35.760	35.890	34.350	34.400	33.699	7,865,116
2023-03-27	36.990	37.380	35.020	35.910	35.178	12,832,379
2023-03-24	36.800	38.100	36.200	37.160	36.403	12,490,411
2023-03-23	37.590	37.900	36.440	36.950	36.197	9,659,285
2023-03-22	37.930	39.500	36.850	38.450	37.667	13,577,720
2023-03-21	36.570	39.980	36.300	38.680	37.892	17,565,596
2023-03-20	37.730	37.840	36.500	36.950	36.197	13,609,891
2023-03-17	34.330	37.960	34.330	36.840	36.089	20,186,563
2023-03-16	33.200	34.180	32.120	33.610	32.925	7,947,322
2023-03-15	33.890	34.780	33.180	33.330	32.651	8,407,387
2023-03-14	32.750	34.680	32.700	34.200	33.503	16,246,519
2023-03-13	31.610	33.790	31.300	33.180	32.504	9,577,795
2023-03-10	31.510	32.820	31.450	31.970	31.319	6,661,929
2023-03-09	31.100	32.280	30.830	31.950	31.299	6,417,736
2023-03-08	30.150	31.230	30.130	31.030	30.398	2,778,078
2023-03-07	31.440	31.440	30.400	30.400	29.781	3,201,963
2023-03-06	31.500	31.520	30.920	31.240	30.603	2,589,650
2023-03-03	31.500	31.660	30.780	31.220	30.584	3,026,994
2023-03-02	31.420	31.800	31.250	31.520	30.878	3,699,233
2023-03-01	30.880	31.450	30.640	31.430	30.790	3,526,178
2023-02-28	30.880	31.100	30.470	30.910	30.280	2,281,771
2023-02-27	31.360	31.370	30.440	30.530	29.908	3,481,405
2023-02-24	31.400	31.860	31.400	31.510	30.868	3,307,660
2023-02-23	31.640	31.780	30.890	31.350	30.711	4,372,837
2023-02-22	31.580	31.860	31.400	31.770	31.123	3,256,282
2023-02-21	32.580	32.580	31.460	31.890	31.240	6,038,478
2023-02-20	32.010	32.850	31.680	32.500	31.838	7,687,512
2023-02-17	31.900	32.530	31.430	31.640	30.995	5,826,547
2023-02-16	32.690	33.400	31.300	31.710	31.064	9,350,794
2023-02-15	32.130	33.100	31.900	32.880	32.210	9,067,646
2023-02-14	31.900	32.310	31.600	32.050	31.397	5,040,238
2023-02-13	32.320	32.360	31.630	31.900	31.250	6,412,249
2023-02-10	32.670	33.300	32.150	32.410	31.750	8,402,314
2023-02-09	31.980	32.850	31.630	32.710	32.044	9,303,294
2023-02-08	33.450	33.670	32.000	32.380	31.720	13,063,666
2023-02-07	31.440	35.180	30.610	33.680	32.994	21,378,903

← NewerPage 15 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.