Onechance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 23.200 | 25.000 | 21.710 | 24.800 | 24.800 | 16,429,209 |
| 2026-10-22 | 25.340 | 25.540 | 23.650 | 23.650 | 23.650 | 11,606,950 |
| 2026-10-21 | 25.680 | 26.380 | 25.320 | 25.420 | 25.420 | 11,476,400 |
| 2026-10-20 | 24.570 | 25.690 | 24.050 | 25.460 | 25.460 | 13,718,900 |
| 2026-10-19 | 24.270 | 25.200 | 24.000 | 24.600 | 24.600 | 10,319,694 |
| 2026-10-16 | 25.900 | 26.670 | 24.330 | 24.520 | 24.520 | 17,097,397 |
| 2026-10-15 | 24.780 | 26.500 | 24.600 | 26.140 | 26.140 | 18,388,568 |
| 2026-10-14 | 25.880 | 26.500 | 25.020 | 25.470 | 25.470 | 14,135,715 |
| 2026-10-13 | 24.650 | 26.670 | 24.170 | 25.980 | 25.980 | 20,708,537 |
| 2026-10-12 | 24.840 | 25.350 | 24.360 | 25.050 | 25.050 | 10,065,100 |
| 2026-10-09 | 23.600 | 24.760 | 22.480 | 24.690 | 24.690 | 10,089,751 |
| 2026-10-08 | 24.410 | 24.470 | 23.540 | 23.660 | 23.660 | 6,750,554 |
| 2026-09-30 | 24.710 | 24.870 | 24.210 | 24.550 | 24.550 | 6,109,000 |
| 2026-09-29 | 23.860 | 24.930 | 23.640 | 24.690 | 24.690 | 9,046,652 |
| 2026-09-28 | 24.340 | 24.830 | 23.700 | 23.860 | 23.860 | 7,425,800 |
| 2026-09-24 | 24.800 | 25.200 | 24.250 | 24.330 | 24.330 | 6,939,970 |
| 2026-09-23 | 25.600 | 25.850 | 24.820 | 24.930 | 24.930 | 10,106,300 |
Page 1 of 1 · 17 trading days
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.