Onechance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.050	24.770	23.780	23.860	23.669	8,254,880
2025-04-25	24.080	24.350	23.730	23.810	23.620	6,530,200
2025-04-24	25.080	25.080	23.800	24.060	23.868	12,252,380
2025-04-23	26.160	26.300	25.040	25.160	24.959	13,029,200
2025-04-22	26.040	26.680	25.560	25.580	25.376	15,179,080
2025-04-21	25.000	26.690	24.870	25.980	25.772	16,225,349
2025-04-18	26.330	26.690	25.260	25.290	25.088	16,758,498
2025-04-17	25.440	27.700	25.050	26.950	26.735	25,153,308
2025-04-16	25.340	26.980	24.920	26.300	26.090	24,654,206
2025-04-15	25.070	26.290	24.030	25.330	25.128	23,649,810
2025-04-14	22.990	26.600	22.990	25.010	24.810	24,045,600
2025-04-11	22.180	22.990	22.180	22.480	22.300	7,369,650
2025-04-10	22.110	23.100	22.110	22.500	22.320	10,619,907
2025-04-09	20.500	21.660	18.650	21.580	21.408	11,727,323
2025-04-08	21.140	21.890	20.260	21.190	21.021	10,447,185
2025-04-07	23.500	23.800	21.060	21.060	20.892	11,808,500
2025-04-03	24.990	26.680	24.870	26.320	26.110	8,906,251
2025-04-02	26.140	26.540	25.610	25.620	25.415	6,136,450
2025-04-01	26.870	26.870	26.100	26.200	25.991	8,737,322
2025-03-31	26.000	27.200	25.650	26.890	26.675	14,406,601
2025-03-28	25.500	26.580	25.060	26.390	26.179	13,506,171
2025-03-27	25.000	26.300	24.630	25.570	25.366	9,615,467
2025-03-26	24.680	25.200	24.610	25.040	24.840	3,752,348
2025-03-25	25.310	25.410	24.710	24.780	24.582	4,490,610
2025-03-24	26.190	26.190	24.610	25.410	25.207	7,097,450
2025-03-21	26.210	26.330	25.740	26.060	25.852	5,781,679
2025-03-20	26.750	26.920	26.260	26.280	26.070	5,904,500
2025-03-19	27.230	27.300	26.600	26.720	26.507	7,425,900
2025-03-18	27.390	27.580	27.030	27.420	27.201	6,680,222
2025-03-17	27.380	27.610	27.050	27.220	27.003	6,726,952
2025-03-14	26.400	27.420	26.250	27.330	27.112	9,759,512
2025-03-13	27.200	27.250	26.190	26.480	26.268	9,226,881
2025-03-12	27.240	27.760	27.190	27.440	27.221	8,728,634
2025-03-11	26.880	27.230	26.700	27.090	26.874	5,737,501
2025-03-10	27.210	27.350	26.770	27.250	27.032	8,265,150
2025-03-07	27.800	28.300	27.250	27.470	27.251	13,350,874
2025-03-06	27.360	28.440	27.360	28.170	27.945	20,694,840
2025-03-05	26.290	26.630	25.950	26.630	26.417	8,307,813
2025-03-04	25.860	26.430	25.730	26.410	26.199	7,636,800
2025-03-03	26.060	26.950	25.660	26.280	26.070	11,188,853
2025-02-28	28.050	28.050	25.700	25.990	25.782	16,820,224
2025-02-27	28.290	29.270	27.670	28.330	28.104	17,142,924
2025-02-26	28.390	28.500	27.920	28.270	28.044	11,454,438
2025-02-25	28.420	28.600	27.940	28.270	28.044	13,450,389
2025-02-24	29.500	29.510	28.780	29.100	28.868	15,099,851
2025-02-21	29.550	30.090	28.870	29.920	29.681	18,823,330
2025-02-20	29.080	29.400	28.700	29.140	28.907	13,774,483
2025-02-19	28.570	29.300	28.560	29.190	28.957	15,661,783
2025-02-18	31.320	31.460	28.420	28.510	28.282	26,263,820
2025-02-17	31.100	32.000	30.430	31.950	31.695	29,711,754
2025-02-14	30.290	32.120	29.510	31.510	31.258	32,207,086
2025-02-13	31.510	34.000	31.130	31.140	30.891	36,240,381
2025-02-12	30.990	32.400	30.760	31.790	31.536	36,089,248
2025-02-11	28.990	33.800	28.600	32.890	32.627	55,506,077
2025-02-10	28.110	28.800	28.080	28.770	28.540	21,675,449
2025-02-07	28.090	28.880	27.670	28.340	28.114	26,970,864
2025-02-06	27.510	28.570	27.450	28.430	28.203	22,350,942
2025-02-05	27.360	28.060	27.120	27.870	27.647	19,784,178
2025-01-27	28.910	29.210	27.120	27.330	27.112	22,986,551
2025-01-24	27.720	29.050	27.500	28.820	28.590	30,317,450

← NewerPage 7 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.