Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.780	30.280	29.430	29.870	29.752	8,215,001
2025-10-24	29.490	29.680	29.270	29.600	29.483	7,732,148
2025-10-23	30.400	30.550	28.720	29.340	29.224	12,971,799
2025-10-22	30.660	31.080	30.260	30.410	30.290	9,745,198
2025-10-21	33.550	33.660	30.400	31.060	30.938	22,550,927
2025-10-20	33.420	34.290	32.890	33.310	33.179	11,489,201
2025-10-17	33.860	35.000	32.500	32.700	32.571	13,203,925
2025-10-16	34.000	34.500	33.650	33.860	33.726	11,875,654
2025-10-15	31.960	34.680	31.960	34.420	34.284	19,896,786
2025-10-14	33.800	33.800	31.620	31.930	31.804	10,024,779
2025-10-13	31.460	33.450	31.090	32.540	32.412	12,552,751
2025-10-10	33.990	34.230	33.450	33.660	33.527	11,339,602
2025-10-09	34.620	35.000	33.750	34.240	34.105	15,858,414
2025-09-30	34.520	35.540	33.800	35.000	34.862	23,006,940
2025-09-29	33.010	34.650	32.720	34.340	34.205	24,292,670
2025-09-26	33.790	34.210	32.900	33.250	33.119	32,162,604
2025-09-25	30.590	36.670	30.540	34.450	34.314	48,186,273
2025-09-24	30.010	30.680	29.810	30.560	30.439	6,846,553
2025-09-23	31.030	31.460	29.630	30.370	30.250	11,952,904
2025-09-22	33.010	33.040	31.150	31.510	31.386	12,887,587
2025-09-19	31.830	32.990	31.670	32.650	32.521	14,009,840
2025-09-18	33.000	33.880	31.400	32.000	31.874	16,319,671
2025-09-17	32.500	34.300	32.250	32.940	32.810	19,666,294
2025-09-16	31.260	32.940	30.890	32.900	32.770	21,393,828
2025-09-15	31.110	31.730	30.800	31.240	31.117	10,872,560
2025-09-12	31.660	32.600	30.900	31.110	30.987	13,562,650
2025-09-11	32.130	32.380	31.130	31.620	31.495	14,632,268
2025-09-10	32.110	33.800	32.000	32.220	32.093	20,988,663
2025-09-09	30.000	33.470	29.880	32.730	32.601	30,148,154
2025-09-08	29.290	30.330	29.180	30.150	30.031	11,197,900
2025-09-05	28.260	30.470	27.770	30.330	30.210	15,338,495
2025-09-04	28.500	29.080	27.420	28.110	27.999	8,552,422
2025-09-03	29.220	29.580	28.460	28.490	28.378	6,844,210
2025-09-02	30.500	30.540	28.890	29.170	29.055	10,132,151
2025-09-01	29.960	31.280	29.860	30.500	30.380	12,244,039
2025-08-29	30.140	30.540	29.600	29.760	29.643	13,519,371
2025-08-28	28.790	29.570	28.100	29.400	29.284	15,270,499
2025-08-27	30.400	31.410	29.060	29.100	28.985	21,664,985
2025-08-26	29.350	30.470	29.090	30.080	29.961	17,684,608
2025-08-25	28.480	29.550	28.380	29.250	29.135	14,066,836
2025-08-22	28.270	28.630	28.160	28.580	28.467	6,514,055
2025-08-21	28.610	28.790	28.100	28.410	28.298	7,390,234
2025-08-20	28.500	28.650	28.090	28.630	28.517	8,713,391
2025-08-19	28.920	29.450	28.450	28.540	28.427	14,044,500
2025-08-18	29.200	29.210	28.710	28.900	28.786	16,024,161
2025-08-15	28.320	29.740	28.040	29.300	29.184	20,151,700
2025-08-14	29.220	29.370	27.840	28.430	28.318	20,414,442
2025-08-13	26.360	30.900	26.280	29.000	28.886	33,114,054
2025-08-12	25.900	26.670	25.830	26.340	26.236	11,064,062
2025-08-11	25.500	25.950	25.400	25.810	25.708	6,727,907
2025-08-08	26.210	26.210	25.330	25.620	25.519	8,944,521
2025-08-07	25.960	26.480	25.830	26.280	26.176	11,568,876
2025-08-06	25.500	25.930	25.330	25.830	25.728	6,248,372
2025-08-05	25.700	25.830	25.350	25.630	25.529	5,781,000
2025-08-04	25.550	25.770	25.350	25.740	25.639	6,641,735
2025-08-01	25.500	25.910	25.100	25.890	25.788	12,070,587
2025-07-31	24.610	25.900	24.610	25.370	25.270	17,004,432
2025-07-30	24.910	25.120	24.450	24.730	24.632	6,065,257
2025-07-29	25.100	25.190	24.700	25.000	24.901	5,752,151
2025-07-28	25.090	25.260	24.770	25.200	25.101	5,087,350

← NewerPage 5 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.