Shanghai Orient-Chip Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 83.990 | 86.400 | 83.800 | 86.100 | 56.853 | 2,094,452 |
| 2022-10-31 | 81.790 | 85.950 | 81.330 | 84.460 | 55.770 | 2,699,218 |
| 2022-10-28 | 85.480 | 87.100 | 82.520 | 82.800 | 54.674 | 2,846,618 |
| 2022-10-27 | 87.000 | 88.300 | 85.510 | 85.950 | 56.754 | 3,052,232 |
| 2022-10-26 | 86.110 | 89.540 | 84.990 | 87.470 | 57.757 | 3,503,958 |
| 2022-10-25 | 91.000 | 91.330 | 84.570 | 86.230 | 56.939 | 3,981,692 |
| 2022-10-24 | 91.400 | 93.490 | 90.380 | 90.500 | 59.758 | 3,871,115 |
| 2022-10-21 | 94.010 | 94.500 | 90.890 | 91.890 | 60.676 | 5,617,930 |
| 2022-10-20 | 92.000 | 102.80 | 90.130 | 96.800 | 63.918 | 7,609,678 |
| 2022-10-19 | 91.980 | 96.200 | 90.880 | 94.040 | 62.096 | 6,552,026 |
| 2022-10-18 | 100.68 | 105.00 | 90.880 | 93.930 | 62.023 | 12,369,589 |
← NewerPage 17 of 17 · 971 trading days
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.