Shanghai Orient-Chip Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 24.410 | 24.920 | 23.720 | 23.770 | 23.671 | 930,515 |
| 2024-07-23 | 26.010 | 26.400 | 24.600 | 24.660 | 24.557 | 921,004 |
| 2024-07-22 | 25.810 | 26.770 | 25.770 | 26.000 | 25.892 | 918,881 |
| 2024-07-19 | 24.350 | 26.230 | 24.260 | 25.860 | 25.752 | 1,542,372 |
| 2024-07-18 | 25.060 | 25.060 | 23.600 | 24.440 | 24.338 | 1,177,649 |
| 2024-07-17 | 25.300 | 25.930 | 25.120 | 25.130 | 25.025 | 749,940 |
| 2024-07-16 | 24.510 | 25.840 | 24.510 | 25.670 | 25.563 | 1,106,400 |
| 2024-07-15 | 25.000 | 25.660 | 24.650 | 24.750 | 24.647 | 1,073,021 |
| 2024-07-12 | 25.210 | 25.370 | 24.920 | 24.970 | 24.866 | 551,828 |
| 2024-07-11 | 25.320 | 25.540 | 25.000 | 25.300 | 25.165 | 1,107,222 |
| 2024-07-10 | 24.800 | 25.170 | 24.620 | 24.760 | 24.628 | 963,173 |
| 2024-07-09 | 23.730 | 25.080 | 23.700 | 24.950 | 24.817 | 1,289,980 |
| 2024-07-08 | 24.300 | 24.990 | 23.600 | 23.730 | 23.603 | 1,006,025 |
| 2024-07-05 | 24.260 | 24.260 | 24.260 | 24.260 | 24.130 | 0 |
| 2024-07-04 | 25.350 | 25.750 | 24.140 | 24.260 | 24.130 | 1,292,760 |
| 2024-07-03 | 25.610 | 26.120 | 24.880 | 25.630 | 25.493 | 1,456,821 |
| 2024-07-02 | 26.100 | 26.260 | 25.520 | 25.740 | 25.602 | 974,246 |
| 2024-07-01 | 27.550 | 27.650 | 25.410 | 26.110 | 25.970 | 2,188,961 |
| 2024-06-28 | 27.790 | 28.500 | 27.020 | 27.480 | 27.333 | 2,149,493 |
| 2024-06-27 | 28.700 | 29.000 | 27.500 | 27.610 | 27.462 | 2,788,478 |
| 2024-06-26 | 29.000 | 29.700 | 27.400 | 29.480 | 29.322 | 2,910,982 |
| 2024-06-25 | 30.330 | 31.270 | 28.510 | 28.840 | 28.686 | 3,578,040 |
| 2024-06-24 | 31.400 | 33.640 | 30.400 | 32.200 | 32.028 | 5,187,383 |
| 2024-06-21 | 32.290 | 32.290 | 29.390 | 31.740 | 31.570 | 6,055,571 |
| 2024-06-20 | 27.210 | 32.350 | 27.200 | 32.350 | 32.177 | 5,414,080 |
| 2024-06-19 | 26.970 | 27.400 | 25.900 | 26.960 | 26.816 | 1,071,136 |
| 2024-06-18 | 26.180 | 27.310 | 26.170 | 26.820 | 26.677 | 933,319 |
| 2024-06-17 | 25.900 | 26.870 | 25.150 | 26.360 | 26.219 | 1,194,297 |
| 2024-06-14 | 26.940 | 26.940 | 25.600 | 26.200 | 26.060 | 1,582,184 |
| 2024-06-13 | 24.730 | 27.770 | 24.670 | 26.600 | 26.458 | 2,195,351 |
| 2024-06-12 | 24.550 | 25.190 | 24.550 | 24.720 | 24.588 | 610,299 |
| 2024-06-11 | 23.070 | 24.690 | 22.890 | 24.550 | 24.419 | 564,626 |
| 2024-06-07 | 22.660 | 23.500 | 22.650 | 23.300 | 23.175 | 641,528 |
| 2024-06-06 | 23.970 | 24.470 | 22.500 | 22.600 | 22.479 | 760,916 |
| 2024-06-05 | 24.470 | 24.880 | 23.840 | 23.880 | 23.752 | 431,008 |
| 2024-06-04 | 25.800 | 25.890 | 24.070 | 24.480 | 24.349 | 700,265 |
| 2024-06-03 | 26.590 | 26.830 | 25.650 | 25.800 | 25.662 | 586,538 |
| 2024-05-31 | 25.630 | 26.650 | 25.630 | 26.400 | 26.259 | 604,346 |
| 2024-05-30 | 25.270 | 26.030 | 24.920 | 25.750 | 25.612 | 516,933 |
| 2024-05-29 | 25.350 | 25.600 | 25.180 | 25.270 | 25.135 | 402,172 |
| 2024-05-28 | 25.630 | 26.130 | 25.070 | 25.150 | 25.016 | 498,907 |
| 2024-05-27 | 24.600 | 25.550 | 24.080 | 25.520 | 25.384 | 509,962 |
| 2024-05-24 | 25.100 | 25.400 | 24.500 | 24.580 | 24.449 | 401,528 |
| 2024-05-23 | 25.320 | 25.880 | 25.040 | 25.270 | 25.135 | 549,362 |
| 2024-05-22 | 25.270 | 25.570 | 24.950 | 25.530 | 25.393 | 318,016 |
| 2024-05-21 | 25.290 | 25.470 | 24.960 | 25.150 | 25.016 | 456,126 |
| 2024-05-20 | 25.170 | 25.650 | 25.000 | 25.190 | 25.055 | 402,367 |
| 2024-05-17 | 24.310 | 25.220 | 24.310 | 25.170 | 25.035 | 481,723 |
| 2024-05-16 | 24.170 | 24.830 | 24.170 | 24.300 | 24.170 | 310,701 |
| 2024-05-15 | 24.370 | 24.720 | 24.000 | 24.160 | 24.031 | 297,326 |
| 2024-05-14 | 24.330 | 24.900 | 24.300 | 24.470 | 24.339 | 384,779 |
| 2024-05-13 | 25.300 | 25.300 | 24.270 | 24.320 | 24.190 | 503,524 |
| 2024-05-10 | 26.240 | 26.480 | 25.350 | 25.390 | 25.254 | 432,224 |
| 2024-05-09 | 25.790 | 26.460 | 25.790 | 26.230 | 26.090 | 459,213 |
| 2024-05-08 | 26.350 | 26.650 | 25.740 | 25.780 | 25.642 | 512,376 |
| 2024-05-07 | 26.380 | 26.850 | 26.340 | 26.590 | 26.448 | 408,652 |
| 2024-05-06 | 26.690 | 26.820 | 26.300 | 26.510 | 26.368 | 437,222 |
| 2024-04-30 | 26.410 | 26.820 | 26.260 | 26.350 | 26.209 | 483,438 |
| 2024-04-29 | 26.330 | 26.940 | 26.320 | 26.630 | 26.488 | 960,241 |
| 2024-04-26 | 25.510 | 26.770 | 25.350 | 26.700 | 26.557 | 704,954 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.2000 CNY |
| 2024-07-12 | 0.0300 CNY |
| 2023-06-20 | 0.8195 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.