Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	35.370	35.590	34.450	35.070	34.932	4,724,335
2026-04-23	35.830	36.480	35.210	35.650	35.509	5,341,159
2026-04-22	35.880	36.080	35.330	36.070	35.928	4,488,706
2026-04-21	36.530	37.010	35.870	36.180	36.037	5,993,295
2026-04-20	35.530	37.350	35.300	37.040	36.894	9,117,800
2026-04-17	35.770	35.950	35.260	35.700	35.559	5,326,170
2026-04-16	34.790	36.000	34.790	35.800	35.659	7,281,977
2026-04-15	35.680	35.680	34.570	34.790	34.653	5,059,171
2026-04-14	35.310	35.860	34.940	35.410	35.270	5,360,072
2026-04-13	34.950	35.100	34.530	34.950	34.812	5,593,106
2026-04-10	35.210	35.860	35.050	35.250	35.111	5,876,800
2026-04-09	35.600	35.730	34.730	35.060	34.922	8,489,854
2026-04-08	35.330	36.490	34.650	36.270	36.127	15,428,500
2026-04-07	32.730	35.110	32.730	34.650	34.513	12,251,000
2026-04-03	33.470	33.860	32.060	32.060	31.934	4,729,200
2026-04-02	34.000	34.690	33.290	33.470	33.338	4,935,981
2026-04-01	34.350	34.550	33.770	34.280	34.145	4,509,300
2026-03-31	33.900	34.650	33.620	33.680	33.547	4,514,950
2026-03-30	33.550	34.300	33.220	33.950	33.816	4,183,100
2026-03-27	33.250	34.280	33.200	34.000	33.866	4,667,784
2026-03-26	34.570	34.870	33.640	33.920	33.786	3,958,958
2026-03-25	33.900	34.680	33.820	34.580	34.444	4,699,081
2026-03-24	33.780	34.080	33.090	33.880	33.746	4,932,584
2026-03-23	34.970	35.080	32.920	33.060	32.930	8,268,602
2026-03-20	37.510	37.650	35.470	35.610	35.470	7,603,294
2026-03-19	37.750	37.860	36.880	37.440	37.292	4,712,000
2026-03-18	37.310	38.160	37.100	38.090	37.940	3,648,902
2026-03-17	38.400	38.560	37.170	37.310	37.163	3,904,985
2026-03-16	36.940	38.480	36.900	38.380	38.229	6,427,845
2026-03-13	37.810	38.140	36.960	37.150	37.004	4,891,350
2026-03-12	38.680	38.840	37.740	38.020	37.870	4,923,410
2026-03-11	39.680	39.760	38.450	38.860	38.707	6,895,601
2026-03-10	39.360	40.500	39.200	39.520	39.364	7,588,400
2026-03-09	37.550	39.680	37.500	39.330	39.175	8,308,278
2026-03-06	38.270	38.500	37.850	38.230	38.079	5,336,928
2026-03-05	38.950	39.110	37.890	38.270	38.119	5,639,251
2026-03-04	37.440	38.700	37.440	38.160	38.010	6,022,490
2026-03-03	41.700	41.870	37.830	38.050	37.900	13,092,206
2026-03-02	41.800	42.970	41.030	41.870	41.705	9,525,877
2026-02-27	41.000	42.250	40.700	42.240	42.073	9,726,834
2026-02-26	42.140	42.380	40.680	40.810	40.649	12,203,863
2026-02-25	42.680	42.970	41.720	42.150	41.984	9,207,372
2026-02-24	46.030	46.030	41.690	42.400	42.233	11,998,547
2026-02-13	48.000	49.300	46.100	46.380	46.197	11,861,163
2026-02-12	46.100	49.390	45.570	48.990	48.797	18,404,299
2026-02-11	48.410	49.000	45.710	46.750	46.566	20,381,852
2026-02-10	47.020	51.600	46.020	49.450	49.255	26,574,228
2026-02-09	44.000	49.900	42.000	48.370	48.179	28,810,721
2026-02-06	41.250	43.980	39.980	42.260	42.093	11,493,093
2026-02-05	40.830	43.620	40.810	42.590	42.422	11,460,399
2026-02-04	45.010	45.020	40.650	42.060	41.894	19,795,575
2026-02-03	43.970	46.050	43.300	46.000	45.819	23,343,242
2026-02-02	42.480	44.930	41.920	44.410	44.235	21,742,620
2026-01-30	42.970	43.370	41.460	42.690	42.522	19,084,518
2026-01-29	39.900	46.430	39.500	42.680	42.512	31,028,499
2026-01-28	40.010	41.580	40.010	40.310	40.151	12,656,551
2026-01-27	40.760	41.660	39.600	40.900	40.739	14,771,702
2026-01-26	41.730	42.380	39.910	40.630	40.470	13,345,146
2026-01-23	41.560	42.210	40.700	41.130	40.968	17,569,546
2026-01-22	39.900	41.480	39.880	41.070	40.908	12,518,477

← NewerPage 3 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.