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
2023-10-27	36.030	37.470	35.720	37.260	37.061	517,656
2023-10-26	36.280	36.480	35.800	36.320	36.126	384,297
2023-10-25	36.520	37.490	36.280	36.520	36.325	500,631
2023-10-24	35.460	36.700	34.760	36.410	36.215	681,233
2023-10-23	36.340	37.070	35.120	35.290	35.101	499,301
2023-10-20	37.510	38.520	36.750	36.770	36.573	604,717
2023-10-19	37.150	39.500	36.980	38.130	37.926	847,069
2023-10-18	38.690	38.690	37.200	37.240	37.041	525,140
2023-10-17	38.610	38.720	37.790	38.340	38.135	350,671
2023-10-16	39.920	39.920	38.260	38.490	38.284	690,439
2023-10-13	40.170	40.400	39.800	39.920	39.707	610,673
2023-10-12	40.930	40.930	39.750	40.300	40.084	885,294
2023-10-11	40.060	40.970	39.520	40.630	40.413	835,884
2023-10-10	39.550	40.410	39.550	39.740	39.527	605,861
2023-10-09	40.000	40.280	39.080	39.350	39.140	552,129
2023-09-28	39.280	40.200	39.280	40.050	39.836	547,199
2023-09-27	39.210	39.880	39.040	39.400	39.189	348,758
2023-09-26	39.910	39.960	39.180	39.270	39.060	474,085
2023-09-25	41.000	41.800	39.700	39.970	39.756	703,482
2023-09-22	40.600	41.210	39.650	41.080	40.860	959,510
2023-09-21	40.280	40.370	39.890	39.930	39.716	285,253
2023-09-20	41.300	41.730	40.140	40.190	39.975	512,318
2023-09-19	41.750	42.170	41.090	41.430	41.208	326,296
2023-09-18	42.120	42.650	41.750	41.960	41.736	427,181
2023-09-15	42.080	43.560	41.380	42.330	42.104	604,094
2023-09-14	42.710	42.800	41.550	41.830	41.606	380,443
2023-09-13	44.350	44.350	42.670	43.060	42.830	691,354
2023-09-12	44.150	45.380	43.600	44.400	44.163	756,134
2023-09-11	43.940	44.580	43.400	44.120	43.884	497,685
2023-09-08	43.530	44.400	43.070	43.880	43.645	543,389
2023-09-07	45.390	45.390	43.230	43.380	43.148	673,673
2023-09-06	43.600	45.270	43.450	44.980	44.739	923,854
2023-09-05	43.450	44.880	43.450	43.750	43.516	593,001
2023-09-04	43.650	43.980	42.990	43.690	43.456	619,005
2023-09-01	44.750	44.990	43.560	43.900	43.665	685,966
2023-08-31	44.180	45.190	43.000	45.070	44.829	1,110,631
2023-08-30	43.710	46.100	43.330	44.290	44.053	1,670,609
2023-08-29	39.380	43.940	39.210	43.000	42.770	1,444,630
2023-08-28	42.000	43.400	39.230	39.370	39.159	781,222
2023-08-25	41.180	41.180	38.870	39.230	39.020	1,098,617
2023-08-24	41.670	41.990	40.280	41.100	40.880	342,002
2023-08-23	42.740	42.810	41.340	41.390	41.169	343,868
2023-08-22	42.220	42.940	41.420	42.810	42.581	460,822
2023-08-21	42.900	43.270	42.400	42.410	42.183	406,310
2023-08-18	43.180	44.580	42.900	42.910	42.681	610,508
2023-08-17	42.360	43.240	41.520	42.990	42.760	530,348
2023-08-16	42.390	42.780	42.100	42.270	42.044	379,983
2023-08-15	43.360	43.360	42.300	42.460	42.233	478,271
2023-08-14	43.160	43.160	42.100	43.100	42.869	407,586
2023-08-11	43.800	43.900	43.080	43.190	42.959	457,072
2023-08-10	43.800	43.950	43.440	43.590	43.357	350,262
2023-08-09	43.260	43.720	43.020	43.550	43.317	287,234
2023-08-08	43.820	44.200	43.150	43.270	43.039	481,036
2023-08-07	44.000	44.270	43.680	43.830	43.596	571,258
2023-08-04	44.510	44.970	43.660	43.910	43.675	1,225,869
2023-08-03	45.600	45.650	43.660	44.020	43.785	2,174,390
2023-08-02	46.590	47.450	46.210	46.850	46.599	457,674
2023-08-01	46.120	47.000	45.680	46.830	46.580	628,558
2023-07-31	45.680	47.050	45.400	46.150	45.903	897,183
2023-07-28	45.500	45.980	45.310	45.660	45.416	539,318

← NewerPage 13 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.