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
2023-02-01	93.420	95.800	93.040	94.980	62.716	1,179,601
2023-01-31	95.610	96.490	92.920	93.010	61.415	1,092,280
2023-01-30	97.500	98.050	96.070	96.500	63.720	878,997
2023-01-20	98.540	99.050	96.430	96.850	63.951	853,071
2023-01-19	96.490	99.500	95.490	98.700	65.173	1,308,747
2023-01-18	96.890	96.890	95.310	96.490	63.713	553,088
2023-01-17	93.000	98.910	92.460	95.700	63.192	2,073,652
2023-01-16	90.280	93.970	90.060	92.370	60.993	1,097,674
2023-01-13	90.780	91.020	89.760	90.350	59.659	605,899
2023-01-12	91.240	91.870	90.180	90.510	59.765	591,631
2023-01-11	96.220	97.300	91.010	91.290	60.280	1,618,567
2023-01-10	96.200	97.550	96.080	96.220	63.535	839,252
2023-01-09	98.400	100.00	95.360	96.400	63.654	1,242,612
2023-01-06	98.500	99.300	97.730	98.400	64.975	703,853
2023-01-05	98.200	99.300	97.030	98.810	65.245	693,204
2023-01-04	99.220	99.900	97.370	98.200	64.842	624,740
2023-01-03	92.980	99.670	92.670	98.680	65.159	1,742,723
2022-12-30	93.900	94.490	91.800	93.350	61.640	722,799
2022-12-29	92.370	94.570	92.340	93.900	62.003	669,518
2022-12-28	93.380	94.600	92.010	92.700	61.211	849,252
2022-12-27	91.920	94.890	90.820	94.840	62.624	1,345,937
2022-12-26	87.380	92.200	87.300	91.850	60.650	956,386
2022-12-23	89.100	89.730	86.900	88.480	58.424	713,960
2022-12-22	90.300	91.560	89.190	89.500	59.098	469,528
2022-12-21	91.990	91.990	89.350	90.790	59.950	774,077
2022-12-20	91.250	92.400	90.480	91.530	60.438	392,199
2022-12-19	92.500	93.190	90.010	90.940	60.049	850,259
2022-12-16	95.000	95.680	91.580	92.720	61.224	1,505,585
2022-12-15	95.250	98.500	94.700	96.110	63.462	1,053,957
2022-12-14	98.990	100.18	95.200	95.800	63.258	1,406,583
2022-12-13	98.910	99.480	96.400	96.600	63.786	780,916
2022-12-12	96.550	100.40	94.500	99.310	65.575	1,748,073
2022-12-09	98.000	99.450	95.750	96.550	63.753	1,305,888
2022-12-08	99.100	99.200	97.010	97.600	64.446	918,304
2022-12-07	102.65	103.31	98.050	98.450	65.008	2,142,029
2022-12-06	99.050	106.01	99.050	103.31	68.217	1,800,454
2022-12-05	101.42	102.47	98.510	99.990	66.024	1,212,129
2022-12-02	100.95	102.49	99.500	100.00	66.031	1,225,548
2022-12-01	97.310	102.55	97.310	99.300	65.569	1,709,287
2022-11-30	99.910	102.00	95.730	96.500	63.720	2,103,823
2022-11-29	98.920	103.19	98.100	100.74	66.520	1,700,620
2022-11-28	99.000	100.70	97.150	98.490	65.034	1,276,509
2022-11-25	102.90	103.87	99.200	100.20	66.163	1,268,000
2022-11-24	101.70	104.60	101.70	102.38	67.603	952,151
2022-11-23	105.33	106.96	99.220	101.81	67.226	2,120,703
2022-11-22	105.95	108.23	104.26	106.06	70.033	1,512,226
2022-11-21	104.40	107.53	102.60	105.94	69.953	1,552,112
2022-11-18	109.57	112.35	103.50	104.00	68.672	2,322,458
2022-11-17	109.50	110.08	102.60	108.26	71.485	3,138,959
2022-11-16	112.90	113.67	109.30	110.30	72.832	2,250,218
2022-11-15	103.22	112.80	102.51	112.20	74.087	3,204,604
2022-11-14	104.62	104.77	101.04	103.66	68.448	1,950,405
2022-11-11	108.53	109.20	102.70	104.45	68.969	2,533,132
2022-11-10	107.00	108.98	102.30	106.15	70.092	3,208,889
2022-11-09	107.01	111.90	105.69	107.50	70.983	3,653,874
2022-11-08	103.50	107.48	102.00	105.16	69.438	3,715,098
2022-11-07	98.960	104.77	98.620	102.85	67.913	5,062,093
2022-11-04	92.240	99.590	92.240	97.140	64.143	5,368,164
2022-11-03	89.010	91.400	88.130	90.750	59.923	2,956,073
2022-11-02	86.800	91.580	86.200	89.200	58.900	4,048,799

← NewerPage 16 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.