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
2026-07-17	42.450	42.880	37.740	37.910	37.910	3,482,918
2026-07-16	47.370	48.170	42.800	42.900	42.900	3,052,720
2026-07-15	45.030	49.960	44.650	47.360	47.360	3,949,608
2026-07-14	46.430	46.660	42.440	44.150	44.150	2,983,873
2026-07-13	49.000	50.970	44.900	45.520	45.520	3,817,260
2026-07-10	47.490	54.410	46.560	51.060	51.060	5,336,278
2026-07-09	46.670	47.570	44.480	47.570	47.570	2,103,890
2026-07-08	47.390	48.480	45.160	46.590	46.590	2,070,861
2026-07-07	49.100	49.150	46.610	47.870	47.870	2,128,973
2026-07-06	49.040	50.750	48.050	48.830	48.830	2,762,235
2026-07-03	49.300	51.680	48.320	49.010	49.010	3,414,678
2026-07-02	48.500	50.660	46.880	49.320	49.320	2,501,093
2026-07-01	49.530	50.880	48.000	49.510	49.510	2,822,845
2026-06-30	48.000	50.500	46.680	49.670	49.670	2,841,056
2026-06-29	51.100	53.300	45.770	48.100	48.100	4,623,884
2026-06-26	49.180	52.500	47.310	50.490	50.490	3,672,397
2026-06-25	48.040	48.980	47.050	48.430	48.430	1,935,843
2026-06-24	47.500	48.300	46.020	48.040	48.040	2,111,440
2026-06-23	47.800	49.190	47.010	47.870	47.870	1,860,732
2026-06-22	47.510	49.070	46.780	47.980	47.980	2,855,493
2026-06-18	48.280	49.330	47.780	47.800	47.601	2,439,337
2026-06-17	46.530	49.450	46.060	48.510	48.308	3,371,634
2026-06-16	43.120	47.380	43.120	47.060	46.864	4,447,842
2026-06-15	40.780	43.490	39.960	43.160	42.980	3,244,006
2026-06-12	41.580	42.740	40.530	40.680	40.510	3,355,900
2026-06-11	38.760	41.930	38.120	41.330	41.158	3,646,099
2026-06-10	35.970	40.500	35.970	39.160	38.997	3,773,520
2026-06-09	34.100	36.280	34.020	35.970	35.820	1,888,816
2026-06-08	35.320	36.000	33.280	33.900	33.759	2,080,583
2026-06-05	36.510	37.120	35.350	36.250	36.099	1,142,986
2026-06-04	36.050	37.060	35.330	36.290	36.139	1,254,496
2026-06-03	36.300	37.600	36.000	36.300	36.149	1,335,214
2026-06-02	37.000	37.740	36.140	36.310	36.159	1,738,188
2026-06-01	37.000	37.890	36.180	37.240	37.085	2,280,057
2026-05-29	40.130	40.630	36.930	37.270	37.115	2,839,290
2026-05-28	39.830	40.960	39.670	40.410	40.242	1,963,081
2026-05-27	41.480	41.500	39.590	39.830	39.664	2,444,932
2026-05-26	42.010	42.010	40.120	41.240	41.068	2,458,614
2026-05-25	41.480	42.080	40.630	41.980	41.805	2,780,624
2026-05-22	40.530	41.760	39.850	41.390	41.218	2,777,240
2026-05-21	43.550	44.100	40.310	40.620	40.451	4,303,502
2026-05-20	42.890	43.850	41.470	43.800	43.617	4,733,326
2026-05-19	41.420	42.660	39.800	42.460	42.283	4,150,440
2026-05-18	40.770	48.190	40.510	42.390	42.213	5,066,002
2026-05-15	39.370	40.890	38.750	40.690	40.520	3,446,564
2026-05-14	39.800	40.340	39.000	39.650	39.485	1,884,769
2026-05-13	38.000	39.960	38.000	39.630	39.465	1,965,410
2026-05-12	39.060	39.770	38.390	38.900	38.738	2,241,183
2026-05-11	38.990	40.630	38.990	39.400	39.236	3,163,298
2026-05-08	36.400	39.590	36.200	39.150	38.987	3,580,945
2026-05-07	36.060	37.650	35.390	36.760	36.607	2,316,923
2026-05-06	35.820	36.550	35.350	35.610	35.462	1,716,500
2026-04-30	34.490	35.510	34.140	35.200	35.053	1,439,158
2026-04-29	34.720	35.120	34.370	34.730	34.585	927,536
2026-04-28	35.020	35.750	34.800	35.150	35.004	1,507,516
2026-04-27	34.080	35.830	33.890	35.400	35.252	1,840,043
2026-04-24	33.180	34.780	33.100	34.180	34.038	1,862,550
2026-04-23	34.220	34.400	33.200	33.280	33.141	1,214,311
2026-04-22	33.580	34.380	33.460	34.280	34.137	1,004,928
2026-04-21	33.950	34.250	33.440	33.790	33.649	1,133,759

← NewerPage 2 of 3 · 121 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.