Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	40.340	41.900	40.110	40.440	40.281	15,000,453
2026-01-20	42.250	42.950	40.030	41.130	40.968	20,451,053
2026-01-19	44.540	45.320	41.530	42.250	42.083	23,887,967
2026-01-16	43.880	46.410	41.400	45.520	45.340	39,783,361
2026-01-15	45.360	46.490	42.360	43.970	43.797	35,490,476
2026-01-14	40.410	49.300	40.410	49.300	49.106	52,816,647
2026-01-13	45.010	49.520	40.910	41.080	40.918	51,875,706
2026-01-12	37.240	42.180	37.000	42.180	42.014	36,296,407
2026-01-09	32.810	35.720	32.700	35.150	35.011	23,732,328
2026-01-08	29.660	34.200	29.490	33.000	32.870	23,109,740
2026-01-07	30.130	30.770	29.550	29.770	29.653	7,150,628
2026-01-06	29.610	29.950	29.350	29.590	29.473	7,910,115
2026-01-05	28.110	29.940	27.980	29.840	29.722	15,201,306
2025-12-31	27.320	28.480	27.310	28.310	28.198	9,523,738
2025-12-30	26.550	27.390	26.530	27.310	27.202	6,620,990
2025-12-29	26.700	26.950	26.500	26.630	26.525	4,230,182
2025-12-26	27.020	27.230	26.760	26.810	26.704	4,749,090
2025-12-25	26.800	27.180	26.740	27.120	27.013	4,709,468
2025-12-24	26.500	26.870	26.020	26.870	26.764	9,808,910
2025-12-23	28.280	28.290	27.500	27.590	27.481	5,349,458
2025-12-22	28.600	28.770	28.210	28.420	28.308	5,854,725
2025-12-19	27.810	28.650	27.690	28.380	28.268	6,165,391
2025-12-18	27.590	28.150	27.430	27.680	27.571	4,295,141
2025-12-17	27.320	27.990	26.770	27.990	27.880	5,864,606
2025-12-16	27.340	28.110	27.250	27.630	27.521	6,718,252
2025-12-15	27.720	27.890	27.310	27.390	27.282	4,087,300
2025-12-12	27.300	28.180	27.240	27.940	27.830	5,727,600
2025-12-11	28.450	28.680	27.370	27.380	27.272	6,913,700
2025-12-10	28.570	28.950	28.200	28.400	28.288	5,858,297
2025-12-09	28.580	28.980	28.320	28.410	28.298	5,216,700
2025-12-08	28.290	28.880	28.200	28.750	28.637	6,557,958
2025-12-05	28.000	28.540	27.720	28.440	28.328	6,580,951
2025-12-04	28.700	28.920	28.030	28.070	27.959	7,600,750
2025-12-03	29.870	29.970	28.740	29.020	28.906	8,134,400
2025-12-02	30.650	30.680	29.900	29.980	29.862	7,166,180
2025-12-01	31.260	31.290	30.330	30.650	30.529	10,217,850
2025-11-28	31.340	32.280	31.010	31.350	31.226	10,059,885
2025-11-27	32.500	32.690	31.380	31.460	31.336	13,807,870
2025-11-26	32.460	34.100	32.350	32.690	32.561	21,937,279
2025-11-25	32.100	33.390	32.000	32.560	32.432	25,900,828
2025-11-24	30.460	32.570	29.500	32.090	31.963	25,818,768
2025-11-21	29.390	30.970	28.700	30.100	29.981	16,884,045
2025-11-20	31.000	31.000	29.960	30.050	29.932	12,569,865
2025-11-19	31.000	31.760	29.960	31.060	30.938	20,055,963
2025-11-18	28.640	31.450	28.600	30.550	30.430	23,853,872
2025-11-17	28.110	28.950	27.810	28.860	28.746	7,768,500
2025-11-14	28.900	29.580	28.380	28.420	28.308	9,622,501
2025-11-13	28.490	29.980	28.140	29.710	29.593	10,644,550
2025-11-12	28.860	28.920	28.140	28.400	28.288	4,639,912
2025-11-11	29.180	29.310	28.500	28.720	28.607	5,360,650
2025-11-10	28.500	29.390	28.500	29.320	29.204	5,582,226
2025-11-07	29.190	29.190	28.400	28.660	28.547	6,528,350
2025-11-06	29.590	29.650	28.750	29.350	29.234	7,080,831
2025-11-05	29.430	29.780	29.100	29.620	29.503	5,766,427
2025-11-04	30.510	30.510	29.530	29.840	29.722	7,307,477
2025-11-03	30.610	30.950	30.230	30.700	30.579	8,532,980
2025-10-31	29.330	31.340	29.330	30.530	30.410	12,832,072
2025-10-30	30.150	30.200	29.210	29.220	29.105	6,989,600
2025-10-29	29.810	30.100	29.210	30.100	29.981	7,827,846
2025-10-28	29.770	30.630	29.560	30.000	29.882	9,528,652

← NewerPage 4 of 5 · 242 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.