Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.740	29.740	29.090	29.440	28.840	3,631,002
2023-02-03	28.970	29.820	28.880	29.810	29.203	5,946,664
2023-02-02	28.780	29.650	28.730	29.090	28.497	5,671,709
2023-02-01	27.950	28.770	27.860	28.730	28.145	3,921,902
2023-01-31	27.850	28.150	27.650	27.960	27.390	2,108,948
2023-01-30	27.650	28.270	27.580	27.940	27.371	4,210,332
2023-01-20	27.130	27.490	27.120	27.360	26.803	2,045,112
2023-01-19	26.890	27.230	26.680	27.170	26.616	1,852,265
2023-01-18	27.290	27.290	26.840	26.890	26.342	2,001,320
2023-01-17	27.460	27.480	26.900	27.030	26.479	1,812,602
2023-01-16	26.950	27.570	26.880	27.330	26.773	3,002,532
2023-01-13	26.970	27.050	26.610	26.960	26.411	2,193,350
2023-01-12	26.810	27.220	26.600	26.850	26.303	3,006,806
2023-01-11	27.570	27.680	26.690	26.750	26.205	3,970,069
2023-01-10	27.800	27.900	27.020	27.680	27.116	4,362,945
2023-01-09	28.410	28.560	28.000	28.150	27.576	3,139,844
2023-01-06	28.890	29.300	28.300	28.450	27.870	4,780,164
2023-01-05	29.260	30.180	28.760	29.390	28.791	6,070,946
2023-01-04	28.210	29.300	28.080	29.050	28.458	6,061,501
2023-01-03	27.680	28.450	27.510	28.340	27.763	3,262,543
2022-12-30	27.450	28.330	27.450	27.900	27.332	2,519,551
2022-12-29	27.800	28.190	27.420	27.460	26.900	3,426,920
2022-12-28	28.800	28.860	27.860	27.960	27.390	3,857,838
2022-12-27	29.300	29.400	28.350	28.960	28.370	3,670,706
2022-12-26	28.830	29.650	28.440	29.330	28.732	3,533,289
2022-12-23	28.630	29.460	28.340	28.820	28.233	3,541,899
2022-12-22	28.350	29.960	28.210	29.040	28.448	5,476,693
2022-12-21	28.590	28.590	27.680	28.070	27.498	3,068,335
2022-12-20	28.500	29.100	28.000	28.290	27.714	5,676,283
2022-12-19	30.980	31.350	29.590	29.730	29.124	5,187,268
2022-12-16	30.530	31.380	30.210	30.720	30.094	3,806,759
2022-12-15	31.000	31.500	30.510	30.750	30.123	5,917,112
2022-12-14	30.060	31.710	29.660	31.480	30.839	7,771,521
2022-12-13	29.690	30.770	29.250	30.380	29.761	6,002,099
2022-12-12	30.230	30.250	29.520	29.570	28.968	4,876,369
2022-12-09	31.000	31.100	30.030	30.490	29.869	8,684,660
2022-12-08	29.360	31.280	29.300	31.130	30.496	11,898,948
2022-12-07	29.000	30.420	28.700	29.540	28.938	7,865,008
2022-12-06	27.630	29.110	27.630	29.000	28.409	5,430,303
2022-12-05	28.100	28.380	27.500	28.080	27.508	3,373,608
2022-12-02	27.430	27.880	27.210	27.620	27.057	2,282,570
2022-12-01	27.200	27.900	27.160	27.330	26.773	2,860,500
2022-11-30	27.470	27.520	26.700	26.790	26.244	2,883,839
2022-11-29	26.380	27.580	26.380	27.470	26.910	4,018,348
2022-11-28	26.600	26.800	26.100	26.220	25.686	3,433,018
2022-11-25	27.280	28.160	27.280	27.400	26.842	3,030,281
2022-11-24	27.780	27.940	27.160	27.280	26.724	2,828,352
2022-11-23	28.350	28.510	26.950	27.590	27.028	5,198,808
2022-11-22	29.180	29.990	28.530	28.740	28.154	5,369,731
2022-11-21	29.970	30.310	28.850	29.280	28.683	6,293,385
2022-11-18	29.760	30.930	29.460	30.060	29.448	10,460,982
2022-11-17	29.810	30.050	29.250	29.680	29.075	7,928,058
2022-11-16	28.490	30.410	28.100	30.280	29.663	10,866,220
2022-11-15	27.520	28.430	27.520	28.400	27.821	3,750,971
2022-11-14	27.310	27.930	27.030	27.690	27.126	4,182,357
2022-11-11	29.530	29.700	27.680	27.680	27.116	8,785,452
2022-11-10	27.700	29.130	27.670	29.100	28.507	7,423,407
2022-11-09	28.050	28.230	27.500	27.900	27.332	2,269,122
2022-11-08	28.320	28.490	27.800	27.950	27.381	3,149,350
2022-11-07	28.350	28.790	28.010	28.490	27.910	4,391,882

← NewerPage 16 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.