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
2026-01-15	35.630	35.850	35.020	35.600	35.452	854,979
2026-01-14	35.440	36.080	34.780	35.460	35.312	1,237,737
2026-01-13	35.740	36.090	35.510	35.630	35.482	1,280,646
2026-01-12	34.500	36.230	34.410	35.850	35.701	2,356,673
2026-01-09	34.200	34.770	34.060	34.540	34.396	907,378
2026-01-08	34.090	34.720	33.880	34.500	34.356	1,068,125
2026-01-07	34.090	34.150	33.710	33.990	33.848	1,070,326
2026-01-06	33.220	34.280	33.220	33.730	33.589	1,422,594
2026-01-05	32.640	33.450	32.610	33.260	33.121	1,006,883
2025-12-31	32.460	32.950	31.800	32.610	32.474	779,190
2025-12-30	32.240	32.800	32.180	32.470	32.335	530,951
2025-12-29	32.410	32.740	32.230	32.350	32.215	598,041
2025-12-26	32.670	32.900	32.150	32.420	32.285	807,151
2025-12-25	32.090	32.860	32.090	32.680	32.544	618,345
2025-12-24	31.390	32.200	31.280	32.090	31.956	477,288
2025-12-23	31.560	31.790	31.330	31.390	31.259	403,789
2025-12-22	31.340	31.940	31.320	31.610	31.478	518,403
2025-12-19	31.300	31.640	31.180	31.190	31.060	498,988
2025-12-18	30.760	31.350	30.590	31.160	31.030	569,090
2025-12-17	30.490	30.810	29.880	30.780	30.652	754,051
2025-12-16	31.290	31.430	30.230	30.490	30.363	753,035
2025-12-15	31.980	31.980	31.180	31.280	31.150	660,791
2025-12-12	31.850	32.390	31.520	32.190	32.056	538,174
2025-12-11	32.740	32.860	31.900	31.900	31.767	562,936
2025-12-10	32.760	32.910	32.340	32.590	32.454	516,781
2025-12-09	32.960	33.280	32.760	32.760	32.623	654,486
2025-12-08	32.560	33.210	32.560	32.960	32.823	763,446
2025-12-05	32.070	32.600	31.520	32.560	32.424	652,443
2025-12-04	32.250	32.510	31.770	31.920	31.787	516,264
2025-12-03	33.180	33.180	32.260	32.320	32.185	653,879
2025-12-02	33.000	33.270	32.810	33.080	32.942	737,614
2025-12-01	32.860	33.160	32.560	32.960	32.823	748,139
2025-11-28	32.290	32.970	32.160	32.920	32.783	722,116
2025-11-27	31.820	32.850	31.660	32.290	32.155	826,765
2025-11-26	31.900	32.490	31.810	31.830	31.697	607,718
2025-11-25	32.260	32.420	31.780	31.890	31.757	684,584
2025-11-24	31.060	31.980	31.000	31.730	31.598	780,618
2025-11-21	32.410	32.570	30.840	31.000	30.871	919,758
2025-11-20	33.330	33.330	32.470	32.480	32.345	537,478
2025-11-19	33.790	33.790	32.610	32.730	32.594	690,480
2025-11-18	33.460	33.800	33.350	33.630	33.490	586,506
2025-11-17	33.680	33.940	33.420	33.590	33.450	535,313
2025-11-14	33.790	34.030	33.460	33.620	33.480	560,945
2025-11-13	33.790	34.130	33.610	33.860	33.719	668,826
2025-11-12	34.280	34.450	33.700	33.790	33.649	776,340
2025-11-11	34.740	34.870	34.080	34.100	33.958	675,929
2025-11-10	34.210	34.800	33.960	34.300	34.157	858,502
2025-11-07	34.520	34.520	33.900	34.260	34.117	655,355
2025-11-06	34.200	34.640	33.930	34.500	34.356	570,528
2025-11-05	34.200	34.390	33.790	34.180	34.038	813,990
2025-11-04	34.620	34.950	34.070	34.300	34.157	899,694
2025-11-03	35.380	35.380	34.000	34.730	34.585	965,350
2025-10-31	35.300	35.550	34.830	35.310	35.163	872,642
2025-10-30	35.600	35.990	35.080	35.120	34.974	1,174,195
2025-10-29	36.230	36.500	35.610	35.790	35.641	823,400
2025-10-28	36.500	36.710	36.040	36.230	36.079	843,357
2025-10-27	36.120	36.630	35.640	36.500	36.348	1,183,299
2025-10-24	35.240	36.000	35.240	35.990	35.840	1,098,936
2025-10-23	35.070	35.260	34.440	35.240	35.093	848,860
2025-10-22	35.230	35.860	34.730	35.260	35.113	1,204,880

← NewerPage 4 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.