Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.700	22.280	21.690	22.280	22.280	4,540,252
2026-07-22	22.180	22.540	21.770	21.880	21.880	4,959,697
2026-07-21	22.350	22.730	20.940	22.580	22.580	7,706,000
2026-07-20	22.440	23.200	21.540	22.160	22.160	7,899,729
2026-07-17	23.590	24.370	22.220	22.390	22.390	9,114,950
2026-07-16	22.900	24.070	22.820	23.730	23.730	7,846,600
2026-07-15	23.070	23.790	22.800	23.160	23.160	7,346,250
2026-07-14	23.300	23.530	22.370	22.800	22.800	6,757,651
2026-07-13	24.850	25.050	23.340	23.370	23.370	6,174,600
2026-07-10	24.300	25.870	23.820	24.950	24.950	7,303,440
2026-07-09	23.900	24.620	23.540	24.330	24.330	5,240,251
2026-07-08	24.660	24.780	24.000	24.000	24.000	6,083,902
2026-07-07	25.510	25.630	24.420	24.560	24.560	4,082,551
2026-07-06	25.990	26.460	25.320	25.380	25.380	4,517,251
2026-07-03	26.320	26.660	25.850	26.220	26.220	6,339,651
2026-07-02	27.340	28.500	26.300	26.510	26.510	8,790,368
2026-07-01	25.930	27.280	25.790	26.800	26.800	5,501,752
2026-06-30	25.600	26.370	25.250	25.940	25.940	4,586,300
2026-06-29	25.500	25.820	25.000	25.440	25.440	5,287,100
2026-06-26	26.730	27.100	25.200	25.380	25.380	9,529,499
2026-06-25	27.990	28.500	26.910	27.130	27.130	6,857,157
2026-06-24	28.690	29.070	28.050	28.310	28.310	5,129,051
2026-06-23	30.100	30.330	28.790	28.890	28.890	5,814,292
2026-06-22	29.800	30.470	28.890	30.450	30.450	5,506,491
2026-06-18	29.650	30.100	28.780	29.880	29.880	4,641,440
2026-06-17	29.620	29.680	29.130	29.330	29.330	3,810,458
2026-06-16	30.690	31.080	29.720	29.770	29.770	5,093,650
2026-06-15	29.500	30.250	29.400	29.960	29.960	4,127,950
2026-06-12	29.370	29.740	28.900	29.160	29.160	4,079,730
2026-06-11	29.520	29.640	28.400	28.830	28.830	5,161,752
2026-06-10	31.000	31.300	29.310	29.900	29.900	6,199,323
2026-06-09	31.630	31.790	30.500	31.370	31.370	5,614,200
2026-06-08	31.060	32.430	30.880	31.360	31.360	6,030,750
2026-06-05	33.360	33.560	31.800	32.520	32.520	6,693,691
2026-06-04	33.330	34.250	32.500	32.900	32.900	6,640,653
2026-06-03	34.100	35.040	33.260	33.590	33.590	9,146,240
2026-06-02	36.080	36.080	34.030	34.540	34.540	13,854,730
2026-06-01	31.190	36.800	30.710	35.660	35.660	20,218,910
2026-05-29	31.700	32.180	30.600	30.670	30.670	5,857,900
2026-05-28	31.690	31.880	30.410	31.400	31.400	5,188,400
2026-05-27	33.000	33.070	31.400	31.610	31.610	6,312,500
2026-05-26	34.040	34.200	32.200	32.720	32.720	7,373,316
2026-05-25	35.610	36.360	33.740	34.390	34.390	8,161,900
2026-05-22	36.000	36.430	34.630	35.380	35.380	8,402,626
2026-05-21	37.500	38.990	35.840	35.930	35.930	12,204,420
2026-05-20	37.780	38.280	37.130	37.320	37.320	8,001,030
2026-05-19	37.030	38.720	36.600	38.340	38.340	14,111,480
2026-05-18	34.880	37.800	34.550	37.030	37.030	10,871,300
2026-05-15	35.190	36.790	35.000	35.280	35.280	8,295,001
2026-05-14	37.120	37.550	35.080	35.110	35.110	7,177,200
2026-05-13	36.280	36.990	35.800	36.870	36.870	6,716,704
2026-05-12	37.380	37.800	36.250	36.340	36.340	6,995,501
2026-05-11	36.260	37.400	36.000	37.180	37.180	10,229,100
2026-05-08	36.690	37.850	36.200	36.400	36.400	11,211,710
2026-05-07	35.500	36.880	35.400	36.570	36.570	8,372,014
2026-05-06	35.010	36.080	34.970	35.490	35.350	6,077,487
2026-04-30	34.450	34.900	34.300	34.770	34.633	3,778,850
2026-04-29	33.800	34.880	33.380	34.390	34.254	4,599,075
2026-04-28	34.910	35.000	33.340	33.570	33.438	5,840,250
2026-04-27	35.200	35.330	34.140	35.100	34.962	4,200,127

← NewerPage 2 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.