Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.150	33.660	32.530	32.640	31.739	7,616,204
2022-05-10	31.300	33.500	31.280	32.650	31.749	6,063,528
2022-05-09	31.800	33.300	31.360	32.530	31.632	7,686,467
2022-05-06	30.600	34.410	30.500	32.090	31.204	10,209,666
2022-05-05	31.400	34.290	30.830	32.920	32.011	14,309,386
2022-04-29	26.140	31.750	26.140	31.750	30.874	9,882,831
2022-04-28	27.630	28.360	26.430	26.460	25.730	3,352,609
2022-04-27	26.250	28.060	26.120	27.900	27.130	3,119,596
2022-04-26	27.840	29.190	27.400	27.590	26.828	2,973,746
2022-04-25	30.800	30.890	27.700	27.840	27.071	3,250,692
2022-04-22	31.980	32.400	30.900	31.140	30.280	3,106,229
2022-04-21	33.310	33.690	31.910	32.360	31.467	3,528,748
2022-04-20	34.700	35.420	33.580	33.750	32.818	2,705,758
2022-04-19	35.300	36.060	34.250	34.770	33.810	2,461,551
2022-04-18	35.500	35.500	34.000	35.090	34.121	2,670,844
2022-04-15	34.900	36.870	34.900	35.900	34.909	3,803,600
2022-04-14	34.700	35.600	34.540	35.390	34.413	2,871,259
2022-04-13	34.330	36.080	33.500	34.850	33.888	3,942,892
2022-04-12	35.020	35.020	33.210	34.710	33.752	3,042,434
2022-04-11	34.340	36.250	33.780	34.720	33.762	3,742,103
2022-04-08	35.580	36.100	34.200	34.330	33.382	3,734,747
2022-04-07	37.750	37.790	35.810	35.810	34.821	3,813,300
2022-04-06	37.560	38.200	37.000	37.770	36.727	3,438,520
2022-04-01	38.200	38.490	37.290	37.770	36.727	4,167,868
2022-03-31	37.980	38.590	37.210	38.510	37.447	7,557,595
2022-03-30	36.000	39.000	35.670	38.790	37.719	10,506,244
2022-03-29	33.760	37.660	33.760	36.500	35.492	7,992,418
2022-03-28	35.250	35.420	33.230	33.730	32.799	5,943,486
2022-03-25	33.900	39.980	33.830	35.980	34.987	8,729,196
2022-03-24	34.730	34.730	33.710	33.900	32.964	1,870,303
2022-03-23	35.010	35.200	34.310	34.640	33.684	1,572,642
2022-03-22	34.510	35.400	33.860	34.730	33.771	1,720,035
2022-03-21	34.740	35.350	34.250	34.740	33.781	1,670,928
2022-03-18	34.770	35.430	34.550	34.740	33.781	1,467,958
2022-03-17	34.030	35.920	34.030	35.170	34.199	2,601,483
2022-03-16	32.920	33.770	31.380	33.610	32.682	1,714,655
2022-03-15	34.550	34.970	32.600	32.790	31.885	1,745,766
2022-03-14	36.450	36.450	34.930	35.020	34.053	1,074,499
2022-03-11	34.410	36.020	33.920	36.010	35.016	1,510,960
2022-03-10	36.210	36.480	35.090	35.130	34.160	1,566,555
2022-03-09	36.380	36.850	33.880	35.160	34.189	1,393,139
2022-03-08	37.850	37.980	36.300	36.330	35.327	1,404,868
2022-03-07	38.000	38.090	36.920	37.280	36.251	1,347,495
2022-03-04	38.580	38.860	37.800	38.240	37.184	1,077,903
2022-03-03	39.180	39.320	38.400	38.460	37.398	1,130,929
2022-03-02	38.810	39.160	38.520	38.970	37.894	915,822
2022-03-01	39.090	39.400	38.670	39.040	37.962	949,651
2022-02-28	39.230	39.510	38.410	39.050	37.972	1,511,075
2022-02-25	38.390	40.280	38.360	39.190	38.108	2,146,783
2022-02-24	39.750	40.050	37.600	38.040	36.990	2,251,013
2022-02-23	38.740	40.090	38.600	39.950	38.847	2,251,081
2022-02-22	39.580	39.600	38.090	38.600	37.534	1,894,304
2022-02-21	40.780	41.260	39.480	39.730	38.633	3,614,228
2022-02-18	41.650	41.680	40.100	40.820	39.693	1,495,756
2022-02-17	42.390	42.550	41.750	41.760	40.607	929,584
2022-02-16	42.480	43.230	42.480	42.740	41.560	588,303
2022-02-15	42.120	42.430	41.700	42.430	41.259	482,450
2022-02-14	42.470	42.570	41.570	42.120	40.957	700,197
2022-02-11	43.530	43.840	42.510	42.550	41.375	664,660
2022-02-10	44.240	44.400	43.120	43.390	42.192	717,895

← NewerPage 19 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.