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
2023-07-27	47.600	47.920	45.400	45.690	45.446	889,200
2023-07-26	49.350	49.450	47.500	47.600	47.345	703,699
2023-07-25	48.880	49.580	48.570	49.350	49.086	386,915
2023-07-24	48.900	49.250	48.180	48.370	48.111	373,862
2023-07-21	49.660	50.090	48.520	48.900	48.638	669,748
2023-07-20	51.920	52.180	49.500	49.660	49.394	1,106,436
2023-07-19	52.700	53.850	51.700	51.920	51.642	1,009,717
2023-07-18	52.470	54.590	52.470	53.380	53.095	1,196,256
2023-07-17	53.300	53.620	52.320	52.450	52.169	717,176
2023-07-14	52.830	54.440	52.700	53.300	53.015	1,089,978
2023-07-13	51.940	53.930	51.940	53.230	52.945	1,361,256
2023-07-12	54.000	54.500	52.250	52.500	52.219	1,412,101
2023-07-11	53.890	54.800	53.020	54.070	53.781	1,641,849
2023-07-10	55.120	55.550	52.660	52.990	52.707	2,084,508
2023-07-07	53.990	56.590	52.220	55.900	55.601	3,516,616
2023-07-06	49.700	55.980	49.310	55.140	54.845	3,464,933
2023-07-05	51.680	51.680	49.950	49.960	49.693	1,297,595
2023-07-04	51.060	53.880	50.500	51.790	51.513	1,689,714
2023-07-03	53.050	53.780	51.050	51.250	50.976	1,737,604
2023-06-30	54.000	54.930	52.730	52.830	52.547	1,581,792
2023-06-29	50.090	55.970	50.090	54.300	54.010	2,817,844
2023-06-28	50.680	50.910	47.510	49.860	49.593	2,014,329
2023-06-27	52.000	52.200	50.240	50.770	50.498	2,138,636
2023-06-26	55.360	58.000	51.500	52.700	52.418	3,462,422
2023-06-21	57.000	58.800	53.450	56.230	55.929	4,578,721
2023-06-20	49.880	58.780	49.880	56.200	55.899	4,676,085
2023-06-19	75.750	77.000	74.210	75.550	49.886	2,129,254
2023-06-16	76.810	76.820	74.320	75.800	50.052	1,401,423
2023-06-15	77.020	79.800	75.600	76.240	50.342	1,714,401
2023-06-14	76.800	76.820	74.800	76.470	50.494	1,641,869
2023-06-13	71.500	76.660	70.390	76.390	50.441	2,465,224
2023-06-12	70.800	71.590	69.880	71.390	47.140	657,601
2023-06-09	69.280	70.480	68.090	70.360	46.459	745,241
2023-06-08	70.980	70.980	69.100	69.170	45.674	376,102
2023-06-07	70.990	71.400	69.720	70.980	46.869	389,450
2023-06-06	72.500	72.560	69.880	70.000	46.222	721,060
2023-06-05	72.910	73.880	72.500	72.760	48.044	563,877
2023-06-02	72.810	73.560	72.300	72.910	48.143	623,347
2023-06-01	75.310	75.310	72.570	72.910	48.143	897,917
2023-05-31	74.010	74.780	73.000	74.510	49.200	867,111
2023-05-30	73.190	74.010	71.790	73.860	48.771	1,218,834
2023-05-29	71.840	73.700	71.840	73.280	48.388	1,212,117
2023-05-26	71.850	72.570	71.010	71.860	47.450	827,824
2023-05-25	70.520	73.720	70.520	72.160	47.648	1,287,605
2023-05-24	68.790	72.470	68.270	71.200	47.014	1,356,834
2023-05-23	70.100	70.780	68.810	69.000	45.561	1,062,678
2023-05-22	70.000	73.420	69.360	71.100	46.948	2,192,613
2023-05-19	66.330	68.910	66.030	68.590	45.291	1,588,182
2023-05-18	65.830	66.200	65.240	66.030	43.600	645,879
2023-05-17	64.310	65.700	64.310	65.450	43.217	575,843
2023-05-16	64.800	65.270	63.490	64.420	42.537	690,069
2023-05-15	63.890	64.450	63.450	64.430	42.544	611,077
2023-05-12	65.670	66.780	63.890	63.960	42.233	721,081
2023-05-11	65.300	66.500	65.020	65.680	43.369	592,958
2023-05-10	65.000	65.660	64.810	65.300	43.118	509,590
2023-05-09	66.700	66.890	64.880	65.010	42.927	863,440
2023-05-08	66.290	66.980	66.000	66.780	44.096	645,664
2023-05-05	66.490	67.030	65.500	66.300	43.779	718,778
2023-05-04	69.680	69.680	65.650	66.480	43.897	1,795,891
2023-04-28	68.020	69.700	67.500	69.650	45.991	1,467,655

← NewerPage 14 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.