Onechance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.520 | 20.630 | 19.940 | 20.320 | 20.158 | 5,081,799 |
| 2024-10-29 | 21.660 | 21.790 | 20.590 | 20.610 | 20.445 | 7,372,201 |
| 2024-10-28 | 20.790 | 21.460 | 20.710 | 21.460 | 21.289 | 6,176,950 |
| 2024-10-25 | 20.420 | 20.950 | 20.410 | 20.820 | 20.654 | 4,941,600 |
| 2024-10-24 | 20.780 | 20.910 | 20.400 | 20.480 | 20.316 | 5,156,274 |
| 2024-10-23 | 21.600 | 21.700 | 20.810 | 21.020 | 20.852 | 8,728,727 |
| 2024-10-22 | 21.280 | 22.250 | 21.280 | 21.530 | 21.358 | 10,797,813 |
| 2024-10-21 | 20.620 | 21.680 | 20.620 | 21.610 | 21.437 | 10,543,151 |
| 2024-10-18 | 19.970 | 21.200 | 19.810 | 20.710 | 20.545 | 9,185,030 |
| 2024-10-17 | 20.250 | 20.800 | 20.090 | 20.140 | 19.979 | 6,847,097 |
| 2024-10-16 | 20.000 | 20.600 | 19.780 | 20.170 | 20.009 | 7,099,988 |
| 2024-10-15 | 19.950 | 21.360 | 19.760 | 20.600 | 20.435 | 12,269,912 |
| 2024-10-14 | 19.800 | 20.500 | 19.110 | 20.240 | 20.078 | 8,756,074 |
| 2024-10-11 | 20.700 | 20.710 | 19.300 | 19.600 | 19.443 | 8,796,106 |
| 2024-10-10 | 20.150 | 21.600 | 19.830 | 20.840 | 20.674 | 11,001,589 |
| 2024-10-09 | 22.060 | 22.470 | 19.890 | 19.900 | 19.741 | 13,238,404 |
| 2024-10-08 | 24.800 | 24.800 | 21.210 | 23.680 | 23.491 | 19,464,374 |
| 2024-09-30 | 18.720 | 21.230 | 18.430 | 20.960 | 20.793 | 16,840,332 |
| 2024-09-27 | 17.400 | 18.360 | 17.130 | 18.010 | 17.866 | 9,425,636 |
| 2024-09-26 | 16.760 | 17.270 | 16.760 | 17.240 | 17.102 | 7,380,456 |
| 2024-09-25 | 16.130 | 17.820 | 16.100 | 16.960 | 16.825 | 11,316,223 |
| 2024-09-24 | 15.670 | 16.070 | 15.510 | 16.040 | 15.912 | 4,107,456 |
| 2024-09-23 | 15.450 | 15.800 | 15.330 | 15.650 | 15.525 | 1,985,626 |
| 2024-09-20 | 15.610 | 15.710 | 15.380 | 15.520 | 15.396 | 2,365,250 |
| 2024-09-19 | 14.970 | 15.520 | 14.900 | 15.490 | 15.366 | 2,603,770 |
| 2024-09-18 | 15.290 | 15.330 | 14.700 | 14.930 | 14.811 | 2,194,450 |
| 2024-09-13 | 15.630 | 15.650 | 15.260 | 15.290 | 15.168 | 2,076,500 |
| 2024-09-12 | 15.810 | 15.900 | 15.540 | 15.560 | 15.436 | 2,533,767 |
| 2024-09-11 | 15.780 | 15.850 | 15.610 | 15.700 | 15.575 | 3,789,276 |
| 2024-09-10 | 15.710 | 16.100 | 15.560 | 15.990 | 15.862 | 4,299,314 |
| 2024-09-09 | 15.550 | 15.980 | 15.450 | 15.710 | 15.585 | 3,933,267 |
| 2024-09-06 | 15.600 | 16.650 | 15.600 | 15.750 | 15.624 | 7,630,100 |
| 2024-09-05 | 15.390 | 16.100 | 15.390 | 15.710 | 15.585 | 6,324,421 |
| 2024-09-04 | 15.220 | 15.480 | 15.170 | 15.290 | 15.168 | 1,690,800 |
| 2024-09-03 | 15.110 | 15.460 | 15.110 | 15.320 | 15.198 | 2,035,300 |
| 2024-09-02 | 15.510 | 15.520 | 15.070 | 15.110 | 14.989 | 2,112,480 |
| 2024-08-30 | 15.040 | 15.530 | 14.970 | 15.420 | 15.297 | 3,544,800 |
| 2024-08-29 | 14.660 | 15.050 | 14.560 | 15.040 | 14.920 | 2,425,151 |
| 2024-08-28 | 14.380 | 14.900 | 14.150 | 14.770 | 14.652 | 2,935,701 |
| 2024-08-27 | 14.570 | 14.900 | 14.450 | 14.500 | 14.384 | 2,410,550 |
| 2024-08-26 | 14.290 | 14.780 | 14.210 | 14.580 | 14.464 | 2,044,770 |
| 2024-08-23 | 14.570 | 14.710 | 14.230 | 14.380 | 14.265 | 2,468,050 |
| 2024-08-22 | 15.160 | 15.380 | 14.560 | 14.570 | 14.454 | 3,568,200 |
| 2024-08-21 | 15.410 | 15.650 | 15.180 | 15.300 | 15.178 | 4,497,702 |
| 2024-08-20 | 15.550 | 16.000 | 15.440 | 15.570 | 15.446 | 6,238,422 |
| 2024-08-19 | 15.200 | 15.730 | 15.150 | 15.570 | 15.446 | 5,085,750 |
| 2024-08-16 | 15.300 | 15.380 | 15.080 | 15.260 | 15.138 | 2,277,001 |
| 2024-08-15 | 14.830 | 15.310 | 14.770 | 15.220 | 15.098 | 2,369,600 |
| 2024-08-14 | 14.830 | 15.050 | 14.740 | 14.950 | 14.831 | 1,790,876 |
| 2024-08-13 | 14.910 | 14.920 | 14.640 | 14.920 | 14.801 | 1,298,300 |
| 2024-08-12 | 14.910 | 14.940 | 14.500 | 14.790 | 14.672 | 1,913,200 |
| 2024-08-09 | 15.290 | 15.310 | 14.920 | 14.950 | 14.831 | 1,964,220 |
| 2024-08-08 | 15.080 | 15.500 | 14.770 | 15.190 | 15.069 | 2,852,368 |
| 2024-08-07 | 15.260 | 15.260 | 15.020 | 15.050 | 14.930 | 1,496,500 |
| 2024-08-06 | 14.920 | 15.200 | 14.910 | 15.190 | 15.069 | 2,336,923 |
| 2024-08-05 | 15.090 | 15.370 | 14.710 | 14.710 | 14.593 | 2,626,500 |
| 2024-08-02 | 15.150 | 15.390 | 15.010 | 15.070 | 14.950 | 1,781,368 |
| 2024-08-01 | 15.330 | 15.450 | 15.190 | 15.300 | 15.178 | 2,126,501 |
| 2024-07-31 | 14.840 | 15.430 | 14.840 | 15.400 | 15.277 | 3,015,041 |
| 2024-07-30 | 14.760 | 15.080 | 14.610 | 14.870 | 14.751 | 1,878,500 |
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.