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
2023-04-27	71.100	72.310	70.600	71.020	46.895	846,190
2023-04-26	72.890	73.550	70.500	71.320	47.093	1,232,899
2023-04-25	77.270	77.270	72.500	72.680	47.991	1,490,558
2023-04-24	79.910	80.150	77.020	77.180	50.963	1,565,566
2023-04-21	87.400	87.830	80.000	80.130	52.911	2,818,421
2023-04-20	87.190	88.670	86.480	87.020	57.460	1,994,388
2023-04-19	88.700	89.100	87.320	87.610	57.850	1,585,112
2023-04-18	90.000	90.000	87.310	88.140	58.200	2,324,182
2023-04-17	90.900	92.550	89.330	90.520	59.771	2,445,493
2023-04-14	88.170	91.460	87.900	91.330	60.306	3,333,246
2023-04-13	89.900	90.890	87.000	87.290	57.639	2,039,067
2023-04-12	87.790	89.480	86.690	89.470	59.078	1,674,166
2023-04-11	86.940	88.800	86.570	87.760	57.949	1,412,096
2023-04-10	88.850	89.800	86.510	86.940	57.407	1,860,329
2023-04-07	89.600	89.900	88.000	88.850	58.669	2,037,993
2023-04-06	86.040	90.950	85.220	89.460	59.071	3,579,154
2023-04-04	86.050	87.600	85.430	86.490	57.110	1,958,615
2023-04-03	84.480	86.200	84.480	86.080	56.840	1,466,854
2023-03-31	84.600	85.400	83.530	84.400	55.730	980,563
2023-03-30	84.530	86.160	83.900	84.900	56.060	1,415,981
2023-03-29	83.000	85.250	82.180	84.070	55.512	1,091,727
2023-03-28	85.250	85.250	82.410	82.600	54.542	1,194,531
2023-03-27	85.600	86.140	84.350	85.260	56.298	1,328,294
2023-03-24	86.200	86.870	85.150	85.510	56.463	1,359,261
2023-03-23	84.500	86.240	84.500	86.000	56.787	1,894,280
2023-03-22	84.440	85.360	84.010	84.670	55.908	1,118,604
2023-03-21	85.160	85.300	83.910	84.440	55.757	1,188,507
2023-03-20	83.900	84.990	82.800	84.600	55.862	1,574,055
2023-03-17	82.990	84.360	82.710	83.930	55.420	1,519,005
2023-03-16	82.540	83.810	82.010	82.750	54.641	1,473,307
2023-03-15	83.420	85.050	82.720	83.110	54.878	2,090,346
2023-03-14	81.600	83.290	79.700	82.860	54.713	2,112,690
2023-03-13	82.550	82.550	81.160	81.750	53.980	948,910
2023-03-10	82.250	84.300	81.450	82.700	54.608	1,196,337
2023-03-09	82.230	83.650	81.810	82.850	54.707	1,071,840
2023-03-08	81.270	82.280	81.190	82.220	54.291	659,910
2023-03-07	83.490	83.800	81.150	81.270	53.663	1,732,521
2023-03-06	83.100	84.250	82.420	83.490	55.129	1,095,239
2023-03-03	82.030	84.220	81.810	82.670	54.588	1,590,090
2023-03-02	83.700	84.600	81.600	81.640	53.908	1,790,349
2023-03-01	83.010	84.020	82.900	83.700	55.268	1,536,435
2023-02-28	84.000	84.500	82.280	83.760	55.308	2,710,619
2023-02-27	89.390	90.110	87.690	88.020	58.120	890,288
2023-02-24	89.210	91.180	89.010	90.130	59.514	1,138,522
2023-02-23	89.800	90.500	89.060	89.470	59.078	1,044,820
2023-02-22	89.000	90.460	88.220	90.040	59.454	994,540
2023-02-21	89.500	90.500	88.660	89.200	58.900	863,556
2023-02-20	88.740	89.570	87.870	89.400	59.032	1,052,224
2023-02-17	90.900	91.450	88.360	88.740	58.596	1,522,897
2023-02-16	94.760	94.800	90.100	90.690	59.884	2,111,207
2023-02-15	94.410	95.340	92.820	95.200	62.862	1,686,528
2023-02-14	94.210	96.800	94.100	94.360	62.307	1,242,622
2023-02-13	95.700	96.980	93.930	94.250	62.234	2,521,589
2023-02-10	98.580	99.980	96.380	97.280	64.235	1,413,057
2023-02-09	94.570	98.300	93.290	98.100	64.776	1,989,526
2023-02-08	96.550	97.980	94.420	94.750	62.564	1,028,381
2023-02-07	98.100	98.110	95.750	96.510	63.727	860,388
2023-02-06	98.900	99.060	96.420	97.600	64.446	939,582
2023-02-03	98.180	99.500	96.440	99.100	65.437	1,224,559
2023-02-02	95.300	98.460	94.820	98.150	64.809	1,875,616

← NewerPage 15 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.