Onechance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 54.800 | 55.330 | 53.660 | 54.290 | 52.791 | 1,650,939 |
| 2021-11-08 | 55.000 | 55.210 | 53.550 | 54.490 | 52.986 | 2,367,687 |
| 2021-11-05 | 57.880 | 58.850 | 55.610 | 55.750 | 54.211 | 2,872,727 |
| 2021-11-04 | 58.700 | 59.180 | 57.700 | 58.220 | 56.613 | 2,463,595 |
| 2021-11-03 | 56.400 | 59.020 | 55.960 | 58.680 | 57.060 | 3,584,408 |
| 2021-11-02 | 55.900 | 57.200 | 54.590 | 56.380 | 54.824 | 2,669,583 |
| 2021-11-01 | 56.200 | 57.430 | 54.200 | 56.000 | 54.454 | 2,742,733 |
| 2021-10-29 | 54.760 | 56.820 | 53.990 | 56.300 | 54.746 | 3,428,919 |
| 2021-10-28 | 57.100 | 57.150 | 53.260 | 53.590 | 52.111 | 4,142,172 |
| 2021-10-27 | 58.990 | 59.060 | 57.030 | 57.280 | 55.699 | 2,769,390 |
| 2021-10-26 | 58.480 | 59.030 | 57.030 | 57.810 | 56.214 | 4,847,651 |
| 2021-10-25 | 60.450 | 61.990 | 59.730 | 60.810 | 59.131 | 3,958,429 |
| 2021-10-22 | 61.800 | 64.440 | 60.690 | 60.950 | 59.267 | 7,824,964 |
| 2021-10-21 | 58.980 | 62.660 | 57.500 | 61.950 | 60.240 | 8,100,713 |
| 2021-10-20 | 58.030 | 58.880 | 56.160 | 58.590 | 56.973 | 4,661,488 |
| 2021-10-19 | 54.800 | 58.000 | 54.250 | 57.360 | 55.776 | 4,114,837 |
| 2021-10-18 | 56.570 | 57.000 | 53.500 | 54.670 | 53.161 | 2,456,385 |
| 2021-10-15 | 56.900 | 58.190 | 56.300 | 56.690 | 55.125 | 2,499,432 |
| 2021-10-14 | 53.520 | 58.300 | 53.010 | 57.500 | 55.913 | 3,982,307 |
← NewerPage 21 of 21 · 1,219 trading days
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.