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
2025-10-21	34.970	35.600	34.920	35.390	35.243	880,804
2025-10-20	34.830	35.660	34.620	35.060	34.914	1,172,509
2025-10-17	35.400	35.630	34.350	34.770	34.625	1,204,463
2025-10-16	35.790	36.240	35.290	35.510	35.362	1,114,415
2025-10-15	35.990	36.270	35.130	35.680	35.531	1,242,104
2025-10-14	36.820	37.490	35.680	35.790	35.641	1,477,845
2025-10-13	35.000	36.640	34.560	36.570	36.418	1,660,421
2025-10-10	37.810	37.810	36.200	36.320	36.169	2,011,051
2025-10-09	38.500	38.900	37.780	38.120	37.961	2,343,269
2025-09-30	37.770	38.680	37.370	38.350	38.190	2,190,252
2025-09-29	37.080	38.100	37.010	37.520	37.364	1,805,272
2025-09-26	37.580	38.660	37.470	37.600	37.443	2,013,861
2025-09-25	38.890	38.920	37.680	37.760	37.603	3,160,921
2025-09-24	36.900	41.130	36.820	39.230	39.067	4,423,656
2025-09-23	36.340	36.600	34.880	36.540	36.388	2,072,774
2025-09-22	35.230	36.470	35.020	36.340	36.189	1,473,100
2025-09-19	35.640	36.280	35.210	35.250	35.103	1,481,416
2025-09-18	36.210	36.880	35.280	35.810	35.661	1,952,917
2025-09-17	36.390	36.670	35.830	36.240	36.089	1,626,604
2025-09-16	34.750	36.930	34.750	36.330	36.179	2,880,655
2025-09-15	36.650	36.830	34.840	35.000	34.854	1,703,766
2025-09-12	34.160	34.840	34.160	34.340	34.197	1,330,339
2025-09-11	33.230	34.380	32.810	34.290	34.147	1,326,763
2025-09-10	34.280	34.630	33.130	33.300	33.161	1,361,311
2025-09-09	33.700	35.230	33.290	34.300	34.157	2,212,994
2025-09-08	33.410	33.990	33.000	33.880	33.739	1,422,688
2025-09-05	32.480	33.220	32.060	33.150	33.012	1,296,129
2025-09-04	32.830	33.240	32.010	32.480	32.345	1,699,006
2025-09-03	33.930	34.060	32.770	32.810	32.673	1,265,503
2025-09-02	35.160	35.190	33.270	33.760	33.619	2,232,512
2025-09-01	35.750	36.120	34.670	35.150	35.004	2,458,264
2025-08-29	36.380	36.400	35.590	35.950	35.800	1,268,300
2025-08-28	35.740	36.490	34.910	36.420	36.268	1,943,261
2025-08-27	36.470	37.140	35.500	35.550	35.402	2,142,431
2025-08-26	36.490	36.700	36.020	36.250	36.099	1,646,015
2025-08-25	36.790	37.820	36.380	36.500	36.348	1,980,975
2025-08-22	36.020	36.880	36.000	36.740	36.587	1,977,691
2025-08-21	36.350	36.560	35.800	36.020	35.870	1,473,552
2025-08-20	35.700	36.520	35.080	36.420	36.268	2,179,264
2025-08-19	35.180	35.950	35.050	35.680	35.531	1,303,539
2025-08-18	34.550	35.740	34.550	35.350	35.203	1,586,345
2025-08-15	33.720	34.670	33.510	34.550	34.406	1,421,937
2025-08-14	34.930	35.150	33.530	33.560	33.420	1,490,009
2025-08-13	35.480	35.530	34.780	34.900	34.755	1,267,628
2025-08-12	35.470	35.660	34.940	35.140	34.994	1,091,073
2025-08-11	35.150	35.690	34.900	35.470	35.322	1,060,553
2025-08-08	35.460	35.510	34.780	35.190	35.043	1,421,636
2025-08-07	35.520	36.160	35.010	35.760	35.611	1,779,903
2025-08-06	34.230	35.390	34.090	35.380	35.233	1,399,893
2025-08-05	34.270	34.380	34.080	34.230	34.087	764,155
2025-08-04	33.750	34.130	33.380	34.110	33.968	780,475
2025-08-01	33.320	33.860	33.140	33.750	33.609	1,107,794
2025-07-31	33.650	34.330	33.220	33.300	33.161	1,267,541
2025-07-30	34.300	34.300	33.590	33.980	33.838	1,081,344
2025-07-29	33.900	34.330	33.600	34.300	34.157	1,364,667
2025-07-28	33.760	33.980	33.300	33.840	33.699	1,143,613
2025-07-25	32.660	33.880	32.660	33.600	33.460	1,630,046
2025-07-24	32.450	32.970	32.450	32.870	32.733	903,136
2025-07-23	32.670	32.840	32.320	32.550	32.414	839,931
2025-07-22	32.720	32.790	32.340	32.530	32.394	837,479

← NewerPage 5 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.