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 |
| 2026-09-22 | 24.800 | 26.880 | 24.800 | 25.860 | 25.860 | 18,698,689 |
| 2026-09-21 | 24.310 | 24.480 | 23.990 | 24.400 | 24.400 | 6,056,800 |
| 2026-09-18 | 24.120 | 24.350 | 23.810 | 24.190 | 24.190 | 5,958,750 |
| 2026-09-17 | 23.410 | 24.000 | 23.400 | 23.830 | 23.830 | 6,416,150 |
| 2026-09-16 | 23.360 | 23.750 | 22.900 | 23.620 | 23.620 | 5,391,650 |
| 2026-09-15 | 23.940 | 23.950 | 23.280 | 23.330 | 23.330 | 4,523,800 |
| 2026-09-14 | 23.950 | 24.030 | 23.510 | 23.750 | 23.750 | 4,382,843 |
| 2026-09-11 | 24.560 | 24.750 | 23.750 | 24.090 | 24.090 | 6,630,600 |
| 2026-09-10 | 25.450 | 25.530 | 24.880 | 24.960 | 24.960 | 4,771,505 |
| 2026-09-09 | 25.910 | 26.080 | 25.390 | 25.690 | 25.690 | 7,066,500 |
| 2026-09-08 | 26.180 | 26.560 | 25.700 | 26.180 | 26.180 | 9,329,100 |
| 2026-09-07 | 26.380 | 26.580 | 25.580 | 26.060 | 26.060 | 12,950,302 |
| 2026-09-04 | 25.360 | 26.970 | 25.360 | 25.910 | 25.910 | 16,699,631 |
| 2026-09-03 | 26.010 | 26.680 | 25.190 | 25.220 | 25.220 | 16,459,338 |
| 2026-09-02 | 26.990 | 27.920 | 26.050 | 26.090 | 26.090 | 25,070,803 |
| 2026-09-01 | 24.040 | 28.500 | 23.870 | 27.180 | 27.180 | 33,552,871 |
| 2026-08-31 | 22.880 | 23.810 | 22.850 | 23.750 | 23.750 | 5,727,102 |
| 2026-08-28 | 23.320 | 23.810 | 23.180 | 23.280 | 23.280 | 4,964,501 |
| 2026-08-27 | 23.130 | 23.340 | 22.960 | 23.260 | 23.260 | 2,953,200 |
| 2026-08-26 | 23.260 | 23.390 | 22.920 | 23.110 | 23.110 | 2,822,721 |
| 2026-08-25 | 22.500 | 23.380 | 22.430 | 23.250 | 23.250 | 4,254,158 |
| 2026-08-24 | 23.250 | 23.270 | 22.460 | 22.690 | 22.690 | 3,493,600 |
| 2026-08-21 | 23.300 | 23.380 | 22.800 | 23.280 | 23.280 | 3,500,497 |
| 2026-08-20 | 23.360 | 23.760 | 22.960 | 23.450 | 23.450 | 4,214,900 |
| 2026-08-19 | 24.200 | 24.350 | 22.880 | 22.970 | 22.970 | 6,223,500 |
| 2026-08-18 | 24.990 | 24.990 | 24.120 | 24.410 | 24.410 | 5,058,500 |
| 2026-08-17 | 24.850 | 25.110 | 24.340 | 25.100 | 25.100 | 4,923,300 |
| 2026-08-14 | 24.980 | 25.350 | 24.320 | 24.820 | 24.820 | 6,407,988 |
| 2026-08-13 | 25.390 | 26.110 | 24.980 | 25.000 | 25.000 | 7,953,400 |
| 2026-08-12 | 25.000 | 25.850 | 24.830 | 25.500 | 25.500 | 6,844,501 |
| 2026-08-11 | 25.320 | 25.490 | 24.850 | 25.000 | 25.000 | 4,705,600 |
| 2026-08-10 | 25.620 | 25.680 | 24.760 | 25.290 | 25.290 | 5,960,900 |
| 2026-08-07 | 25.310 | 25.480 | 24.470 | 25.240 | 25.240 | 9,155,000 |
| 2026-08-06 | 25.730 | 26.580 | 25.090 | 25.430 | 25.430 | 11,571,250 |
| 2026-08-05 | 25.070 | 26.250 | 25.070 | 25.900 | 25.900 | 12,169,500 |
| 2026-08-04 | 24.680 | 25.750 | 24.420 | 25.500 | 25.500 | 13,891,780 |
| 2026-08-03 | 24.600 | 25.090 | 24.200 | 24.270 | 24.270 | 11,460,657 |
| 2026-07-31 | 22.680 | 25.690 | 22.600 | 24.550 | 24.550 | 14,882,924 |
| 2026-07-30 | 23.250 | 23.680 | 22.630 | 22.750 | 22.750 | 7,141,794 |
| 2026-07-29 | 23.100 | 23.280 | 22.520 | 23.100 | 23.100 | 6,125,117 |
| 2026-07-28 | 22.600 | 23.270 | 22.360 | 22.860 | 22.860 | 4,947,400 |
| 2026-07-27 | 21.580 | 22.680 | 21.320 | 22.640 | 22.640 | 6,045,050 |
| 2026-07-24 | 22.010 | 22.150 | 21.340 | 21.420 | 21.420 | 4,096,700 |
Page 1 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.