Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.000	27.740	26.900	27.590	27.028	2,681,534
2022-08-03	26.980	27.560	26.700	26.730	26.185	2,901,362
2022-08-02	28.510	28.780	26.790	26.930	26.381	5,019,263
2022-08-01	29.610	29.610	28.830	28.980	28.390	2,594,625
2022-07-29	30.200	30.200	29.420	29.510	28.909	2,246,174
2022-07-28	29.320	30.270	29.320	29.930	29.320	2,706,574
2022-07-27	28.970	29.370	28.930	29.160	28.566	1,702,432
2022-07-26	28.910	29.300	28.700	29.140	28.546	1,575,735
2022-07-25	29.590	29.850	28.800	28.980	28.390	1,533,815
2022-07-22	30.000	30.360	29.170	29.510	28.909	2,408,700
2022-07-21	30.000	30.540	29.870	30.060	29.448	2,070,464
2022-07-20	29.510	30.340	29.340	30.090	29.477	3,232,409
2022-07-19	29.020	29.500	28.930	29.420	28.821	1,784,048
2022-07-18	28.200	29.580	28.200	29.090	28.497	2,876,739
2022-07-15	29.580	29.600	28.100	28.100	27.527	3,504,473
2022-07-14	29.330	29.800	29.130	29.500	28.899	1,728,063
2022-07-13	29.290	29.650	29.230	29.330	28.732	1,446,474
2022-07-12	30.010	30.040	29.200	29.330	28.732	2,155,047
2022-07-11	29.820	30.070	29.110	30.050	29.438	2,076,596
2022-07-08	29.170	30.170	29.070	29.690	29.085	3,009,974
2022-07-07	29.830	29.980	29.010	29.180	28.585	3,209,794
2022-07-06	30.230	30.450	29.680	29.760	29.154	2,794,323
2022-07-05	31.560	32.040	30.060	30.230	29.614	4,329,040
2022-07-04	31.750	31.750	30.820	31.410	30.770	2,660,368
2022-07-01	32.340	32.580	31.520	31.790	31.142	2,751,736
2022-06-30	32.100	32.660	31.810	32.340	31.681	3,490,098
2022-06-29	32.650	33.300	32.010	32.020	31.368	4,986,462
2022-06-28	32.480	32.480	31.670	32.320	31.661	3,890,550
2022-06-27	32.100	32.950	31.980	32.420	31.759	3,472,480
2022-06-24	32.050	32.310	31.820	31.900	31.250	3,038,688
2022-06-23	31.590	32.140	31.440	32.050	31.397	2,937,750
2022-06-22	33.130	33.470	31.740	31.760	31.113	4,959,543
2022-06-21	33.800	33.890	32.580	33.150	32.475	3,901,524
2022-06-20	34.500	34.500	33.560	33.700	33.013	4,578,018
2022-06-17	34.200	34.410	33.310	34.160	33.464	5,378,069
2022-06-16	32.590	34.520	32.320	34.500	33.797	8,163,443
2022-06-15	32.250	33.190	32.200	32.280	31.622	3,908,358
2022-06-14	32.280	32.400	31.360	32.250	31.593	4,440,169
2022-06-13	33.350	33.970	32.550	32.880	32.210	4,783,197
2022-06-10	33.500	34.000	33.300	33.710	33.023	5,200,861
2022-06-09	35.960	35.980	33.210	33.970	33.278	8,089,831
2022-06-08	34.020	36.030	34.020	35.580	34.855	9,876,527
2022-06-07	34.930	35.490	34.000	34.360	33.660	5,961,775
2022-06-06	34.340	35.440	34.010	35.050	34.336	7,402,724
2022-06-02	33.540	34.700	32.700	34.360	33.660	7,903,847
2022-06-01	32.380	33.880	32.280	33.870	32.935	7,183,871
2022-05-31	32.790	32.890	31.700	32.670	31.768	5,172,217
2022-05-30	32.400	33.370	31.580	32.650	31.749	5,304,267
2022-05-27	34.150	35.400	32.280	32.790	31.885	6,199,702
2022-05-26	34.240	34.780	32.900	33.390	32.468	4,933,091
2022-05-25	33.000	34.070	32.500	34.070	33.129	4,383,316
2022-05-24	34.810	35.470	33.080	33.080	32.167	6,030,425
2022-05-23	34.690	35.850	34.600	35.150	34.180	5,972,427
2022-05-20	33.490	35.850	33.180	35.070	34.102	8,558,616
2022-05-19	33.000	33.690	32.590	33.160	32.245	7,136,922
2022-05-18	36.600	37.190	34.330	34.500	33.548	9,103,466
2022-05-17	34.500	36.980	34.200	35.710	34.724	11,023,564
2022-05-16	33.230	35.320	32.910	34.890	33.927	9,877,025
2022-05-13	33.060	33.380	32.450	33.100	32.186	4,336,134
2022-05-12	32.000	34.300	31.860	33.340	32.420	7,221,206

← NewerPage 18 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.