Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	43.990	44.500	43.700	43.980	42.766	749,650
2022-02-08	43.700	44.940	43.090	43.890	42.678	900,262
2022-02-07	43.540	44.290	43.260	43.760	42.552	834,523
2022-01-28	43.000	43.580	42.410	42.700	41.521	668,968
2022-01-27	44.660	44.750	42.500	42.500	41.327	1,012,820
2022-01-26	43.170	45.400	42.660	44.750	43.515	1,538,449
2022-01-25	45.250	45.540	43.200	43.230	42.037	1,507,991
2022-01-24	45.560	46.500	45.370	45.400	44.147	651,653
2022-01-21	47.020	47.180	45.060	46.020	44.750	1,874,955
2022-01-20	48.010	48.200	47.000	47.180	45.878	960,113
2022-01-19	48.400	48.960	47.900	48.010	46.685	1,039,516
2022-01-18	48.610	49.100	46.880	48.900	47.550	2,710,851
2022-01-17	48.300	48.960	48.200	48.600	47.258	969,534
2022-01-14	48.380	48.880	47.800	48.150	46.821	1,238,801
2022-01-13	49.900	49.900	48.380	48.480	47.142	1,266,753
2022-01-12	49.220	50.300	48.520	49.650	48.279	1,183,699
2022-01-11	50.200	50.750	48.600	49.220	47.861	1,536,721
2022-01-10	47.990	50.200	47.620	49.810	48.435	1,822,472
2022-01-07	49.990	50.500	48.050	48.110	46.782	1,507,784
2022-01-06	49.980	50.180	48.930	49.950	48.571	1,348,420
2022-01-05	49.580	50.800	49.500	50.200	48.814	2,596,971
2022-01-04	49.060	50.250	48.800	49.720	48.347	1,585,059
2021-12-31	48.300	50.390	48.300	49.000	47.647	1,623,431
2021-12-30	47.420	48.750	47.210	48.200	46.869	1,079,992
2021-12-29	48.730	49.040	47.300	47.500	46.189	1,526,489
2021-12-28	48.550	49.480	48.330	49.060	47.706	1,005,266
2021-12-27	48.880	49.650	48.300	48.750	47.404	1,224,541
2021-12-24	48.310	49.300	48.050	49.030	47.676	1,438,558
2021-12-23	48.640	48.800	48.210	48.310	46.976	1,522,602
2021-12-22	50.200	51.060	49.150	49.530	48.163	1,903,888
2021-12-21	46.840	50.770	46.770	49.990	48.610	4,233,334
2021-12-20	47.710	48.470	46.700	46.710	45.420	1,326,179
2021-12-17	49.700	49.850	47.840	47.920	46.597	1,751,166
2021-12-16	49.450	50.280	48.500	49.530	48.163	1,474,453
2021-12-15	50.090	50.580	49.360	49.450	48.085	1,289,551
2021-12-14	49.160	50.700	49.100	50.350	48.960	2,062,718
2021-12-13	49.500	50.220	49.080	49.600	48.231	1,154,355
2021-12-10	50.260	50.830	49.200	49.280	47.920	1,348,612
2021-12-09	49.950	50.960	49.500	50.290	48.902	1,601,026
2021-12-08	50.460	50.480	49.260	49.970	48.590	1,384,667
2021-12-07	48.360	50.480	48.360	50.140	48.756	2,738,972
2021-12-06	47.940	49.130	47.200	48.520	47.181	1,719,042
2021-12-03	47.200	48.470	47.080	47.850	46.529	1,467,064
2021-12-02	48.360	48.730	47.200	47.230	45.926	1,576,922
2021-12-01	47.610	48.490	47.200	48.350	47.015	1,350,632
2021-11-30	48.320	49.130	48.130	48.200	46.869	1,876,814
2021-11-29	48.980	49.740	48.020	48.080	46.753	2,848,162
2021-11-26	51.190	51.600	50.150	50.160	48.775	1,743,926
2021-11-25	51.400	52.200	51.320	51.320	49.903	1,159,213
2021-11-24	51.520	52.270	51.100	52.060	50.623	1,706,626
2021-11-23	50.700	51.920	50.420	51.910	50.477	1,952,637
2021-11-22	50.310	51.920	50.310	50.800	49.398	2,263,458
2021-11-19	50.850	51.580	50.130	50.980	49.573	1,650,450
2021-11-18	52.100	52.700	50.800	51.370	49.952	1,426,458
2021-11-17	51.100	51.960	50.400	51.540	50.117	1,254,295
2021-11-16	53.350	53.860	51.100	51.260	49.845	2,440,021
2021-11-15	52.400	53.600	52.280	52.730	51.274	1,824,612
2021-11-12	52.580	53.370	51.750	52.110	50.671	2,423,774
2021-11-11	52.510	52.980	50.230	52.940	51.478	4,047,516
2021-11-10	54.500	54.700	51.880	52.280	50.837	3,163,816

← NewerPage 20 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.