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
2026-04-20	33.700	34.850	33.230	34.010	33.868	1,351,468
2026-04-17	32.550	33.800	32.550	33.700	33.560	1,581,613
2026-04-16	32.400	32.800	32.060	32.660	32.524	829,201
2026-04-15	32.500	32.950	32.110	32.160	32.026	1,034,871
2026-04-14	32.130	32.620	32.040	32.400	32.265	1,128,206
2026-04-13	31.380	32.500	31.000	31.880	31.747	1,215,681
2026-04-10	31.480	32.080	31.170	31.320	31.189	987,463
2026-04-09	30.590	31.490	30.380	31.100	30.970	1,159,852
2026-04-08	29.990	30.880	29.820	30.870	30.741	1,315,653
2026-04-07	28.870	29.370	28.730	29.120	28.999	923,403
2026-04-03	29.700	29.700	28.860	28.860	28.740	771,932
2026-04-02	30.080	30.420	29.290	29.430	29.307	1,100,072
2026-04-01	30.100	30.560	29.840	30.380	30.253	851,692
2026-03-31	30.630	30.630	29.450	29.600	29.477	1,415,941
2026-03-30	30.000	30.510	29.790	30.400	30.273	1,138,685
2026-03-27	30.010	30.920	29.900	30.580	30.453	1,652,934
2026-03-26	31.960	32.080	30.270	30.510	30.383	1,941,952
2026-03-25	31.880	33.500	31.650	31.860	31.727	2,065,040
2026-03-24	32.000	32.300	30.530	31.760	31.628	2,386,616
2026-03-23	35.000	35.430	31.130	31.780	31.648	3,783,205
2026-03-20	34.180	36.590	34.100	35.310	35.163	3,358,380
2026-03-19	34.080	35.180	33.960	34.280	34.137	1,424,583
2026-03-18	33.860	34.550	33.630	34.270	34.127	679,820
2026-03-17	35.040	35.040	33.690	33.690	33.550	716,616
2026-03-16	34.050	35.120	33.800	35.040	34.894	924,377
2026-03-13	34.660	34.930	33.930	34.200	34.057	635,965
2026-03-12	35.470	35.860	34.400	34.540	34.396	911,312
2026-03-11	35.660	36.560	35.270	35.520	35.372	1,134,486
2026-03-10	34.500	35.740	34.280	35.500	35.352	1,177,515
2026-03-09	34.170	34.350	33.070	34.000	33.858	1,554,652
2026-03-06	34.270	34.770	34.100	34.660	34.516	675,016
2026-03-05	34.640	35.160	34.080	34.270	34.127	1,014,057
2026-03-04	34.010	35.010	33.800	34.000	33.858	1,252,257
2026-03-03	36.070	36.530	34.570	34.670	34.526	1,911,767
2026-03-02	36.000	37.160	35.410	36.350	36.199	2,170,469
2026-02-27	37.310	37.390	36.350	36.600	36.447	851,486
2026-02-26	37.000	37.400	36.460	37.200	37.045	1,200,139
2026-02-25	36.950	37.060	36.110	36.780	36.627	1,365,100
2026-02-24	36.990	37.400	36.200	36.970	36.816	1,807,311
2026-02-13	35.800	37.080	35.690	36.500	36.348	1,102,262
2026-02-12	35.690	36.200	35.450	36.020	35.870	744,407
2026-02-11	35.730	35.850	35.500	35.570	35.422	614,254
2026-02-10	36.330	36.480	35.710	35.810	35.661	837,239
2026-02-09	35.300	36.360	35.300	36.330	36.179	1,008,150
2026-02-06	35.390	35.630	34.830	35.210	35.063	801,336
2026-02-05	35.860	35.910	35.250	35.460	35.312	875,105
2026-02-04	36.430	36.510	35.560	35.910	35.760	1,204,235
2026-02-03	36.630	37.000	35.910	36.300	36.149	2,009,594
2026-02-02	37.280	37.440	35.800	36.000	35.850	1,373,926
2026-01-30	37.080	37.750	36.210	37.510	37.354	1,735,304
2026-01-29	38.000	38.000	36.410	36.680	36.527	1,628,132
2026-01-28	37.760	38.530	37.500	38.000	37.842	1,912,298
2026-01-27	37.320	37.850	35.800	37.720	37.563	1,568,734
2026-01-26	37.100	37.840	36.580	36.800	36.647	1,414,882
2026-01-23	37.630	37.860	37.100	37.840	37.682	1,455,117
2026-01-22	37.120	37.990	36.850	37.630	37.473	1,542,566
2026-01-21	36.060	37.130	36.060	37.010	36.856	1,249,410
2026-01-20	36.090	37.080	35.970	36.400	36.248	1,192,775
2026-01-19	36.600	36.600	35.800	36.180	36.029	1,341,638
2026-01-16	35.770	36.630	35.530	36.220	36.069	1,460,505

← NewerPage 3 of 17 · 970 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.