Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.030	28.830	27.900	28.540	27.958	5,345,034
2022-11-03	27.800	28.550	27.410	28.260	27.684	4,410,315
2022-11-02	27.880	28.580	27.650	27.980	27.410	5,415,109
2022-11-01	28.400	28.990	27.810	28.310	27.733	6,218,811
2022-10-31	27.430	28.580	27.200	28.340	27.763	6,311,829
2022-10-28	27.410	28.530	27.290	27.450	26.891	6,611,904
2022-10-27	27.390	28.230	26.700	27.630	27.067	7,114,941
2022-10-26	24.270	27.180	24.270	26.590	26.048	6,397,621
2022-10-25	24.930	25.080	23.870	24.160	23.668	2,850,151
2022-10-24	25.930	26.450	24.770	24.930	24.422	2,930,982
2022-10-21	26.480	26.740	25.700	25.760	25.235	3,014,879
2022-10-20	26.540	27.730	26.450	26.660	26.117	4,361,450
2022-10-19	26.290	27.230	26.290	26.660	26.117	3,104,547
2022-10-18	26.600	27.270	26.040	26.600	26.058	3,632,901
2022-10-17	25.800	26.650	25.800	26.430	25.891	2,782,620
2022-10-14	24.760	26.270	24.680	25.940	25.411	4,077,708
2022-10-13	24.060	24.840	23.990	24.590	24.089	2,204,580
2022-10-12	23.800	24.360	22.910	24.350	23.854	2,750,870
2022-10-11	24.080	24.090	23.500	23.830	23.344	1,698,596
2022-10-10	25.230	25.460	23.810	23.960	23.472	2,836,840
2022-09-30	26.180	26.290	25.000	25.060	24.549	2,472,505
2022-09-29	25.980	27.120	25.860	25.880	25.353	3,262,559
2022-09-28	26.130	26.840	25.800	25.940	25.411	3,724,621
2022-09-27	24.490	26.260	24.450	26.250	25.715	4,731,115
2022-09-26	24.840	25.200	24.240	24.300	23.805	2,545,862
2022-09-23	26.350	26.430	25.600	25.630	25.108	2,086,950
2022-09-22	26.790	27.140	26.160	26.270	25.735	2,133,827
2022-09-21	26.100	27.270	25.800	26.910	26.362	3,839,796
2022-09-20	26.000	26.600	25.900	26.050	25.519	1,969,338
2022-09-19	26.680	26.960	25.500	25.880	25.353	2,499,069
2022-09-16	27.700	28.300	26.780	27.000	26.450	3,945,627
2022-09-15	27.700	29.080	27.510	28.180	27.606	5,095,478
2022-09-14	27.330	27.690	27.030	27.520	26.959	1,770,438
2022-09-13	27.220	28.250	27.060	27.770	27.204	2,625,750
2022-09-09	26.910	27.270	26.810	27.220	26.665	1,121,352
2022-09-08	27.160	27.600	26.910	26.950	26.401	1,828,225
2022-09-07	27.700	27.700	26.980	27.090	26.538	2,167,386
2022-09-06	27.990	28.260	27.570	27.800	27.234	1,809,907
2022-09-05	28.270	28.700	27.590	27.740	27.175	2,402,650
2022-09-02	28.750	29.380	28.320	28.500	27.919	3,042,150
2022-09-01	28.750	29.630	28.420	28.900	28.311	3,661,423
2022-08-31	29.200	29.730	28.600	28.730	28.145	5,077,360
2022-08-30	27.410	29.980	27.270	29.500	28.899	6,715,760
2022-08-29	26.440	27.660	26.140	27.380	26.822	1,441,072
2022-08-26	28.100	28.260	27.180	27.190	26.636	2,359,862
2022-08-25	27.670	28.400	27.160	28.200	27.625	2,721,862
2022-08-24	28.460	28.650	27.520	27.600	27.038	2,177,900
2022-08-23	28.680	28.930	28.330	28.480	27.900	1,791,157
2022-08-22	28.550	29.030	27.900	28.780	28.194	1,645,490
2022-08-19	28.900	29.630	28.550	28.550	27.968	2,245,582
2022-08-18	29.370	29.370	28.520	28.810	28.223	2,142,993
2022-08-17	29.050	29.380	28.700	29.300	28.703	1,853,376
2022-08-16	29.210	29.370	28.810	29.060	28.468	1,443,553
2022-08-15	29.500	29.500	28.810	29.180	28.585	1,714,941
2022-08-12	29.610	29.610	29.150	29.340	28.742	1,617,412
2022-08-11	28.990	29.530	28.930	29.400	28.801	2,040,011
2022-08-10	28.800	29.250	28.590	28.930	28.341	1,700,577
2022-08-09	28.660	28.860	28.260	28.760	28.174	1,509,728
2022-08-08	28.820	28.850	28.200	28.760	28.174	2,062,905
2022-08-05	27.660	28.870	27.500	28.790	28.203	3,141,100

← NewerPage 17 of 21 · 1,219 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.