Shanghai Orient-Chip Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	31.750	32.140	29.110	29.300	29.143	782,699
2024-01-19	32.840	33.290	31.750	31.750	31.580	531,778
2024-01-18	33.050	33.340	31.600	32.840	32.664	780,924
2024-01-17	34.040	34.100	33.040	33.050	32.873	340,872
2024-01-16	34.420	34.420	33.580	34.040	33.858	461,887
2024-01-15	34.700	34.700	34.700	34.700	34.514	0
2024-01-12	35.220	35.330	34.680	34.700	34.514	551,571
2024-01-11	35.130	35.700	34.680	35.360	35.171	640,433
2024-01-10	35.520	35.950	34.600	35.150	34.962	635,523
2024-01-09	35.880	36.390	35.350	35.720	35.529	462,515
2024-01-08	37.350	37.350	35.810	35.900	35.708	632,688
2024-01-05	38.480	38.600	37.150	37.380	37.180	693,812
2024-01-04	39.350	39.470	38.350	38.350	38.145	814,417
2024-01-03	39.310	39.880	38.480	39.350	39.140	1,537,203
2024-01-02	40.200	40.310	39.260	39.420	39.209	590,652
2023-12-29	39.020	40.170	38.950	40.000	39.786	701,897
2023-12-28	37.430	39.580	37.040	39.190	38.980	1,030,191
2023-12-27	36.880	37.650	36.610	37.170	36.971	493,403
2023-12-26	38.060	38.060	36.710	36.810	36.613	546,937
2023-12-25	37.910	38.780	37.810	38.060	37.856	413,266
2023-12-22	38.910	39.270	37.810	37.910	37.707	641,461
2023-12-21	38.690	39.880	38.050	38.880	38.672	722,316
2023-12-20	38.880	39.960	38.510	38.990	38.781	862,310
2023-12-19	38.090	38.880	37.900	38.640	38.433	530,923
2023-12-18	38.610	38.850	37.880	38.120	37.916	515,082
2023-12-15	39.970	39.970	38.510	38.860	38.652	713,536
2023-12-14	40.230	41.170	39.510	39.570	39.358	1,337,863
2023-12-13	39.180	41.570	38.490	40.340	40.124	1,797,006
2023-12-12	39.640	40.480	39.090	39.310	39.100	702,677
2023-12-11	39.400	39.800	38.210	39.480	39.269	851,447
2023-12-08	38.690	39.840	38.540	38.820	38.612	1,071,091
2023-12-07	38.510	38.870	38.080	38.540	38.334	571,247
2023-12-06	38.000	38.970	37.840	38.830	38.622	609,009
2023-12-05	39.000	39.010	37.690	37.700	37.498	580,732
2023-12-04	40.400	40.400	38.950	39.020	38.811	700,437
2023-12-01	40.180	40.390	39.580	40.250	40.035	453,077
2023-11-30	41.590	41.600	39.800	40.180	39.965	641,800
2023-11-29	41.030	42.030	40.890	41.280	41.059	728,963
2023-11-28	40.550	41.500	40.430	41.050	40.830	524,994
2023-11-27	39.950	41.280	39.950	40.570	40.353	609,192
2023-11-24	41.260	41.580	39.860	40.010	39.796	552,274
2023-11-23	40.580	41.280	40.230	41.140	40.920	520,254
2023-11-22	41.060	41.380	40.400	40.530	40.313	776,720
2023-11-21	42.550	42.550	41.170	41.250	41.029	635,668
2023-11-20	42.100	43.050	41.850	42.490	42.263	861,123
2023-11-17	41.720	42.250	41.130	41.830	41.606	548,610
2023-11-16	41.900	42.450	41.200	41.360	41.139	641,922
2023-11-15	42.330	42.690	41.790	42.180	41.954	757,464
2023-11-14	41.220	42.270	40.950	42.110	41.885	895,841
2023-11-13	41.530	41.580	40.750	40.950	40.731	740,685
2023-11-10	40.680	41.700	40.480	41.130	40.910	834,081
2023-11-09	40.870	41.860	40.680	40.700	40.482	757,332
2023-11-08	40.850	41.750	40.200	41.120	40.900	1,363,206
2023-11-07	40.600	41.100	40.410	40.800	40.582	851,204
2023-11-06	39.800	40.890	39.800	40.760	40.542	1,166,118
2023-11-03	38.450	40.350	38.260	39.980	39.766	1,308,648
2023-11-02	38.990	39.280	37.900	37.910	37.707	423,885
2023-11-01	38.760	39.390	38.520	38.730	38.523	518,512
2023-10-31	39.500	40.570	38.760	38.940	38.732	1,137,118
2023-10-30	36.950	40.440	36.190	40.000	39.786	2,128,929

← NewerPage 12 of 17 · 971 trading daysOlder →

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.