Onechance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 28.610 | 29.240 | 27.960 | 27.990 | 27.766 | 30,373,776 |
| 2025-01-22 | 29.610 | 29.830 | 28.250 | 28.600 | 28.372 | 32,377,834 |
| 2025-01-21 | 30.990 | 31.190 | 29.210 | 30.310 | 30.068 | 42,736,029 |
| 2025-01-20 | 33.390 | 33.990 | 30.510 | 30.790 | 30.544 | 48,477,230 |
| 2025-01-17 | 37.220 | 37.600 | 32.480 | 32.660 | 32.399 | 64,652,685 |
| 2025-01-16 | 37.120 | 37.600 | 35.590 | 37.600 | 37.300 | 79,246,915 |
| 2025-01-15 | 31.330 | 31.330 | 31.330 | 31.330 | 31.080 | 5,343,103 |
| 2025-01-14 | 26.110 | 26.110 | 26.110 | 26.110 | 25.901 | 7,331,384 |
| 2025-01-13 | 21.930 | 22.160 | 21.050 | 21.760 | 21.586 | 7,350,546 |
| 2025-01-10 | 23.320 | 23.740 | 22.270 | 22.310 | 22.132 | 10,358,857 |
| 2025-01-09 | 23.350 | 24.660 | 23.300 | 23.750 | 23.560 | 16,282,567 |
| 2025-01-08 | 22.000 | 23.960 | 21.800 | 23.780 | 23.590 | 17,288,402 |
| 2025-01-07 | 21.610 | 22.450 | 21.160 | 22.440 | 22.261 | 10,852,102 |
| 2025-01-06 | 22.470 | 22.490 | 21.020 | 21.370 | 21.199 | 11,571,936 |
| 2025-01-03 | 25.300 | 25.500 | 22.600 | 22.730 | 22.548 | 17,597,702 |
| 2025-01-02 | 24.580 | 27.160 | 24.310 | 25.430 | 25.227 | 23,379,055 |
| 2024-12-31 | 25.350 | 25.570 | 23.990 | 24.000 | 23.808 | 11,388,228 |
| 2024-12-30 | 25.930 | 25.940 | 24.680 | 25.360 | 25.157 | 14,883,498 |
| 2024-12-27 | 27.870 | 28.150 | 26.360 | 26.450 | 26.239 | 22,798,327 |
| 2024-12-26 | 27.650 | 29.500 | 27.650 | 28.300 | 28.074 | 27,097,126 |
| 2024-12-25 | 27.600 | 27.790 | 26.500 | 27.190 | 26.973 | 21,879,615 |
| 2024-12-24 | 25.860 | 28.780 | 25.600 | 28.360 | 28.133 | 31,416,402 |
| 2024-12-23 | 27.170 | 27.490 | 25.360 | 25.670 | 25.465 | 22,683,774 |
| 2024-12-20 | 26.260 | 29.600 | 25.950 | 27.410 | 27.191 | 36,690,425 |
| 2024-12-19 | 23.040 | 25.750 | 22.650 | 25.750 | 25.544 | 14,819,983 |
| 2024-12-18 | 23.130 | 23.980 | 22.700 | 23.430 | 23.243 | 7,960,853 |
| 2024-12-17 | 25.110 | 25.160 | 23.490 | 23.580 | 23.392 | 12,206,018 |
| 2024-12-16 | 25.520 | 26.170 | 24.960 | 25.400 | 25.197 | 11,402,881 |
| 2024-12-13 | 25.050 | 26.860 | 24.850 | 25.630 | 25.425 | 15,409,527 |
| 2024-12-12 | 26.020 | 26.510 | 25.330 | 26.020 | 25.812 | 14,480,552 |
| 2024-12-11 | 25.950 | 26.710 | 25.950 | 26.230 | 26.020 | 16,703,041 |
| 2024-12-10 | 25.370 | 28.330 | 24.800 | 26.670 | 26.457 | 30,123,491 |
| 2024-12-09 | 25.080 | 25.200 | 24.230 | 24.600 | 24.403 | 14,786,651 |
| 2024-12-06 | 24.300 | 25.880 | 23.710 | 25.330 | 25.128 | 26,073,383 |
| 2024-12-05 | 22.520 | 26.610 | 22.300 | 24.900 | 24.701 | 28,137,313 |
| 2024-12-04 | 22.770 | 22.860 | 22.000 | 22.220 | 22.043 | 9,368,750 |
| 2024-12-03 | 23.680 | 23.860 | 22.700 | 22.980 | 22.796 | 12,973,601 |
| 2024-12-02 | 23.310 | 24.660 | 23.120 | 23.850 | 23.659 | 20,760,651 |
| 2024-11-29 | 22.800 | 24.250 | 22.690 | 23.550 | 23.362 | 21,008,178 |
| 2024-11-28 | 23.050 | 24.470 | 22.350 | 22.410 | 22.231 | 15,402,900 |
| 2024-11-27 | 22.010 | 23.100 | 21.080 | 23.070 | 22.886 | 15,592,805 |
| 2024-11-26 | 22.320 | 23.900 | 21.800 | 23.050 | 22.866 | 21,907,030 |
| 2024-11-25 | 21.970 | 22.330 | 20.900 | 22.230 | 22.052 | 13,405,442 |
| 2024-11-22 | 21.900 | 23.050 | 21.410 | 21.420 | 21.249 | 15,724,060 |
| 2024-11-21 | 21.290 | 22.050 | 21.080 | 21.650 | 21.477 | 7,441,555 |
| 2024-11-20 | 20.380 | 21.490 | 20.240 | 21.290 | 21.120 | 6,805,876 |
| 2024-11-19 | 20.010 | 20.380 | 19.720 | 20.380 | 20.217 | 4,183,688 |
| 2024-11-18 | 21.190 | 21.550 | 19.780 | 20.040 | 19.880 | 7,817,857 |
| 2024-11-15 | 21.180 | 22.440 | 21.180 | 21.240 | 21.070 | 9,362,335 |
| 2024-11-14 | 22.250 | 22.510 | 21.300 | 21.380 | 21.209 | 9,261,404 |
| 2024-11-13 | 21.630 | 23.300 | 21.500 | 22.580 | 22.400 | 15,386,120 |
| 2024-11-12 | 22.060 | 22.460 | 21.500 | 21.690 | 21.517 | 8,580,219 |
| 2024-11-11 | 21.200 | 22.240 | 21.130 | 22.160 | 21.983 | 9,677,454 |
| 2024-11-08 | 22.100 | 22.150 | 21.380 | 21.510 | 21.338 | 8,183,687 |
| 2024-11-07 | 20.820 | 21.880 | 20.810 | 21.800 | 21.626 | 9,666,328 |
| 2024-11-06 | 21.200 | 21.600 | 20.940 | 21.130 | 20.961 | 6,924,301 |
| 2024-11-05 | 20.500 | 21.210 | 20.430 | 21.210 | 21.041 | 6,360,316 |
| 2024-11-04 | 19.710 | 20.360 | 19.650 | 20.330 | 20.168 | 3,317,656 |
| 2024-11-01 | 20.630 | 20.970 | 19.710 | 19.740 | 19.582 | 6,008,630 |
| 2024-10-31 | 20.200 | 20.930 | 20.100 | 20.810 | 20.644 | 5,310,763 |
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.