Onechance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 25.210 | 25.290 | 25.020 | 25.100 | 25.001 | 7,055,350 |
| 2025-07-24 | 24.900 | 25.100 | 24.760 | 25.100 | 25.001 | 4,884,001 |
| 2025-07-23 | 24.710 | 25.250 | 24.700 | 24.820 | 24.722 | 6,514,420 |
| 2025-07-22 | 24.760 | 25.120 | 24.490 | 24.910 | 24.812 | 6,300,681 |
| 2025-07-21 | 24.890 | 25.010 | 24.670 | 24.810 | 24.712 | 5,786,313 |
| 2025-07-18 | 25.100 | 25.270 | 24.890 | 24.950 | 24.852 | 3,762,329 |
| 2025-07-17 | 24.860 | 25.200 | 24.800 | 25.160 | 25.061 | 5,351,050 |
| 2025-07-16 | 24.640 | 25.250 | 24.610 | 24.870 | 24.772 | 6,085,901 |
| 2025-07-15 | 24.600 | 24.720 | 24.140 | 24.700 | 24.603 | 4,942,823 |
| 2025-07-14 | 25.000 | 25.080 | 24.500 | 24.630 | 24.533 | 4,826,100 |
| 2025-07-11 | 24.720 | 25.300 | 24.390 | 25.110 | 25.011 | 7,873,750 |
| 2025-07-10 | 24.690 | 24.810 | 24.500 | 24.760 | 24.662 | 4,388,450 |
| 2025-07-09 | 24.420 | 24.850 | 24.380 | 24.700 | 24.603 | 6,081,601 |
| 2025-07-08 | 24.300 | 24.500 | 24.190 | 24.460 | 24.364 | 3,565,670 |
| 2025-07-07 | 23.940 | 24.520 | 23.840 | 24.290 | 24.194 | 4,203,501 |
| 2025-07-04 | 24.380 | 24.400 | 23.800 | 23.930 | 23.836 | 4,896,850 |
| 2025-07-03 | 24.280 | 24.520 | 24.150 | 24.340 | 24.244 | 2,928,701 |
| 2025-07-02 | 24.720 | 24.720 | 24.100 | 24.280 | 24.184 | 4,696,390 |
| 2025-07-01 | 25.010 | 25.010 | 24.440 | 24.720 | 24.623 | 4,868,700 |
| 2025-06-30 | 24.410 | 25.040 | 24.400 | 25.040 | 24.941 | 6,016,500 |
| 2025-06-27 | 24.530 | 24.760 | 24.360 | 24.410 | 24.314 | 4,579,120 |
| 2025-06-26 | 24.780 | 25.100 | 24.440 | 24.520 | 24.423 | 5,940,007 |
| 2025-06-25 | 24.800 | 24.930 | 24.320 | 24.850 | 24.752 | 5,851,000 |
| 2025-06-24 | 24.320 | 24.690 | 24.250 | 24.590 | 24.493 | 4,929,770 |
| 2025-06-23 | 23.630 | 24.320 | 23.430 | 24.260 | 24.164 | 4,547,620 |
| 2025-06-20 | 24.180 | 24.250 | 23.590 | 23.610 | 23.517 | 4,854,800 |
| 2025-06-19 | 24.500 | 24.730 | 24.080 | 24.180 | 24.085 | 5,734,448 |
| 2025-06-18 | 25.250 | 25.330 | 24.560 | 24.680 | 24.583 | 8,470,401 |
| 2025-06-17 | 25.830 | 26.100 | 25.260 | 25.390 | 25.290 | 8,855,101 |
| 2025-06-16 | 25.000 | 26.100 | 24.700 | 25.880 | 25.778 | 11,408,201 |
| 2025-06-13 | 26.250 | 26.600 | 24.910 | 25.000 | 24.901 | 16,440,798 |
| 2025-06-12 | 25.720 | 27.080 | 25.400 | 26.970 | 26.864 | 23,444,079 |
| 2025-06-11 | 25.090 | 26.080 | 25.000 | 25.750 | 25.648 | 10,867,657 |
| 2025-06-10 | 24.900 | 25.320 | 24.290 | 24.960 | 24.862 | 6,640,465 |
| 2025-06-09 | 24.110 | 25.170 | 24.110 | 25.110 | 25.011 | 7,880,159 |
| 2025-06-06 | 24.620 | 24.620 | 23.960 | 24.120 | 24.025 | 4,513,500 |
| 2025-06-05 | 24.370 | 24.740 | 24.280 | 24.620 | 24.423 | 4,059,198 |
| 2025-06-04 | 24.090 | 24.430 | 23.800 | 24.420 | 24.225 | 3,575,300 |
| 2025-06-03 | 23.450 | 24.220 | 23.380 | 24.080 | 23.888 | 3,926,010 |
| 2025-05-30 | 24.500 | 24.700 | 23.500 | 23.710 | 23.521 | 7,068,000 |
| 2025-05-29 | 24.180 | 24.780 | 24.060 | 24.700 | 24.503 | 5,324,700 |
| 2025-05-28 | 24.820 | 24.940 | 24.080 | 24.180 | 23.987 | 5,664,252 |
| 2025-05-27 | 24.700 | 25.230 | 24.380 | 24.780 | 24.582 | 5,715,000 |
| 2025-05-26 | 24.100 | 24.760 | 24.060 | 24.700 | 24.503 | 6,091,200 |
| 2025-05-23 | 24.850 | 24.920 | 24.150 | 24.180 | 23.987 | 14,143,002 |
| 2025-05-22 | 26.200 | 27.120 | 25.880 | 25.900 | 25.693 | 9,405,601 |
| 2025-05-21 | 26.570 | 26.800 | 26.280 | 26.400 | 26.189 | 8,865,588 |
| 2025-05-20 | 26.380 | 27.170 | 26.030 | 26.870 | 26.655 | 16,284,768 |
| 2025-05-19 | 24.910 | 26.510 | 24.330 | 26.390 | 26.179 | 16,125,480 |
| 2025-05-16 | 25.210 | 25.840 | 24.860 | 25.100 | 24.899 | 11,180,050 |
| 2025-05-15 | 26.160 | 27.140 | 25.660 | 25.800 | 25.594 | 16,689,700 |
| 2025-05-14 | 25.000 | 26.300 | 24.820 | 26.280 | 26.070 | 17,185,900 |
| 2025-05-13 | 25.780 | 26.650 | 25.230 | 25.410 | 25.207 | 13,733,300 |
| 2025-05-12 | 25.000 | 25.240 | 24.760 | 25.160 | 24.959 | 6,416,850 |
| 2025-05-09 | 25.200 | 25.210 | 24.580 | 24.630 | 24.433 | 6,700,051 |
| 2025-05-08 | 25.100 | 25.900 | 25.000 | 25.330 | 25.128 | 9,378,000 |
| 2025-05-07 | 25.340 | 25.390 | 24.560 | 25.190 | 24.989 | 12,084,200 |
| 2025-05-06 | 24.010 | 24.880 | 24.010 | 24.870 | 24.671 | 8,624,400 |
| 2025-04-30 | 23.920 | 24.600 | 23.810 | 24.080 | 23.888 | 7,724,910 |
| 2025-04-29 | 23.350 | 23.930 | 23.000 | 23.660 | 23.471 | 6,023,550 |
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.