Shanghai Orient-Chip Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.410 | 26.300 | 25.300 | 25.630 | 25.493 | 505,650 |
| 2024-04-24 | 24.600 | 25.520 | 24.600 | 25.500 | 25.364 | 549,536 |
| 2024-04-23 | 24.350 | 24.890 | 24.050 | 24.790 | 24.657 | 606,622 |
| 2024-04-22 | 23.600 | 24.670 | 23.170 | 24.640 | 24.508 | 805,095 |
| 2024-04-19 | 24.110 | 24.120 | 23.240 | 23.350 | 23.225 | 545,543 |
| 2024-04-18 | 23.900 | 24.730 | 23.280 | 24.170 | 24.041 | 564,501 |
| 2024-04-17 | 22.210 | 24.130 | 22.210 | 23.900 | 23.772 | 671,248 |
| 2024-04-16 | 24.190 | 24.190 | 22.000 | 22.180 | 22.061 | 776,581 |
| 2024-04-15 | 25.170 | 25.630 | 23.870 | 24.230 | 24.100 | 867,714 |
| 2024-04-12 | 26.040 | 26.570 | 25.590 | 25.590 | 25.453 | 424,690 |
| 2024-04-11 | 26.200 | 26.830 | 26.030 | 26.030 | 25.891 | 559,318 |
| 2024-04-10 | 27.130 | 27.170 | 26.090 | 26.230 | 26.090 | 525,881 |
| 2024-04-09 | 26.800 | 27.240 | 26.510 | 27.130 | 26.985 | 491,835 |
| 2024-04-08 | 28.190 | 28.510 | 26.850 | 26.850 | 26.706 | 734,346 |
| 2024-04-03 | 28.660 | 29.000 | 27.810 | 28.490 | 28.338 | 642,250 |
| 2024-04-02 | 29.260 | 29.260 | 28.650 | 28.900 | 28.745 | 600,404 |
| 2024-04-01 | 28.700 | 29.380 | 28.550 | 29.040 | 28.885 | 727,984 |
| 2024-03-29 | 27.720 | 29.180 | 27.720 | 28.750 | 28.596 | 739,516 |
| 2024-03-28 | 26.500 | 27.490 | 26.220 | 27.270 | 27.124 | 677,108 |
| 2024-03-27 | 28.020 | 28.080 | 26.480 | 26.510 | 26.368 | 746,853 |
| 2024-03-26 | 28.630 | 29.070 | 27.670 | 27.870 | 27.721 | 697,471 |
| 2024-03-25 | 29.900 | 30.010 | 28.470 | 28.520 | 28.367 | 711,693 |
| 2024-03-22 | 30.950 | 30.950 | 29.900 | 29.950 | 29.790 | 745,119 |
| 2024-03-21 | 31.180 | 31.650 | 30.210 | 30.720 | 30.556 | 686,920 |
| 2024-03-20 | 30.960 | 31.100 | 30.330 | 31.040 | 30.874 | 761,919 |
| 2024-03-19 | 30.650 | 31.370 | 30.310 | 30.770 | 30.605 | 966,982 |
| 2024-03-18 | 29.550 | 30.690 | 29.550 | 30.640 | 30.476 | 897,001 |
| 2024-03-15 | 29.390 | 29.680 | 29.010 | 29.610 | 29.452 | 522,637 |
| 2024-03-14 | 29.810 | 30.000 | 28.640 | 29.260 | 29.104 | 791,719 |
| 2024-03-13 | 29.920 | 30.400 | 29.700 | 30.030 | 29.869 | 751,572 |
| 2024-03-12 | 29.280 | 30.180 | 29.200 | 29.880 | 29.720 | 857,783 |
| 2024-03-11 | 28.570 | 29.200 | 28.170 | 29.200 | 29.044 | 642,999 |
| 2024-03-08 | 28.040 | 28.790 | 28.030 | 28.570 | 28.417 | 516,472 |
| 2024-03-07 | 29.270 | 29.690 | 28.130 | 28.150 | 27.999 | 760,314 |
| 2024-03-06 | 28.830 | 29.420 | 28.390 | 28.810 | 28.656 | 624,680 |
| 2024-03-05 | 29.220 | 29.970 | 28.710 | 28.850 | 28.696 | 966,804 |
| 2024-03-04 | 29.710 | 30.580 | 28.820 | 29.250 | 29.094 | 952,023 |
| 2024-03-01 | 29.100 | 29.630 | 28.720 | 29.500 | 29.342 | 1,093,621 |
| 2024-02-29 | 27.670 | 29.540 | 27.510 | 29.180 | 29.024 | 1,434,339 |
| 2024-02-28 | 30.910 | 31.560 | 27.670 | 27.670 | 27.522 | 1,939,968 |
| 2024-02-27 | 29.370 | 31.030 | 28.710 | 30.960 | 30.794 | 1,315,866 |
| 2024-02-26 | 28.900 | 30.420 | 28.320 | 29.370 | 29.213 | 1,415,142 |
| 2024-02-23 | 27.260 | 28.650 | 27.130 | 28.280 | 28.129 | 1,029,491 |
| 2024-02-22 | 26.620 | 27.200 | 26.400 | 27.140 | 26.995 | 709,303 |
| 2024-02-21 | 26.340 | 27.590 | 26.070 | 26.610 | 26.468 | 1,010,171 |
| 2024-02-20 | 27.270 | 27.270 | 26.080 | 26.490 | 26.348 | 761,713 |
| 2024-02-19 | 26.940 | 27.250 | 25.550 | 26.590 | 26.448 | 1,666,982 |
| 2024-02-08 | 22.280 | 26.730 | 22.280 | 26.300 | 26.159 | 2,007,851 |
| 2024-02-07 | 22.750 | 23.500 | 21.250 | 22.280 | 22.161 | 1,578,413 |
| 2024-02-06 | 21.540 | 23.250 | 20.000 | 22.930 | 22.807 | 1,446,657 |
| 2024-02-05 | 23.850 | 23.850 | 20.610 | 21.800 | 21.683 | 1,554,038 |
| 2024-02-02 | 25.480 | 25.990 | 23.000 | 24.000 | 23.872 | 1,526,307 |
| 2024-02-01 | 26.000 | 26.420 | 25.270 | 25.340 | 25.205 | 1,078,461 |
| 2024-01-31 | 27.550 | 27.920 | 25.500 | 25.800 | 25.662 | 1,258,806 |
| 2024-01-30 | 28.540 | 28.610 | 27.320 | 27.340 | 27.194 | 1,015,815 |
| 2024-01-29 | 30.500 | 30.710 | 28.410 | 28.590 | 28.437 | 998,870 |
| 2024-01-26 | 30.700 | 30.860 | 29.920 | 30.190 | 30.029 | 543,320 |
| 2024-01-25 | 29.130 | 30.690 | 28.900 | 30.600 | 30.436 | 656,287 |
| 2024-01-24 | 29.050 | 29.450 | 27.950 | 29.160 | 29.004 | 691,087 |
| 2024-01-23 | 29.310 | 29.660 | 28.660 | 28.920 | 28.765 | 742,125 |
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.