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
2025-07-21	32.400	32.750	32.090	32.720	32.584	716,163
2025-07-18	32.470	32.540	32.130	32.400	32.265	650,115
2025-07-17	32.300	32.490	32.060	32.320	32.185	632,965
2025-07-16	32.270	32.700	32.160	32.270	32.136	650,583
2025-07-15	32.370	32.390	31.780	32.320	32.185	744,883
2025-07-14	32.320	32.580	32.020	32.370	32.235	597,186
2025-07-11	31.720	32.360	31.470	32.210	32.076	949,540
2025-07-10	31.830	31.950	31.610	31.720	31.588	583,006
2025-07-09	32.380	32.380	31.820	31.920	31.787	690,005
2025-07-08	31.500	32.460	31.500	32.340	32.205	1,024,846
2025-07-07	31.830	31.830	31.300	31.790	31.658	580,004
2025-07-04	31.800	32.080	31.500	31.600	31.468	961,700
2025-07-03	31.830	32.030	31.580	31.800	31.667	827,189
2025-07-02	32.430	32.430	31.460	31.730	31.598	1,571,502
2025-07-01	32.600	33.160	32.200	32.600	32.464	1,962,397
2025-06-30	33.100	33.370	32.420	32.800	32.663	2,704,124
2025-06-27	31.200	34.950	31.180	33.050	32.912	4,651,372
2025-06-26	30.920	31.100	30.570	30.570	30.443	637,045
2025-06-25	30.760	31.070	30.450	30.870	30.741	772,274
2025-06-24	30.240	30.820	30.160	30.680	30.552	930,658
2025-06-23	29.340	30.130	29.310	29.990	29.865	626,216
2025-06-20	29.980	30.370	29.500	29.500	29.377	841,302
2025-06-19	30.280	30.670	29.780	29.900	29.775	770,207
2025-06-18	29.830	30.300	29.760	30.240	30.114	615,201
2025-06-17	29.760	30.000	29.660	30.000	29.875	408,599
2025-06-16	29.010	29.900	29.010	29.780	29.656	555,339
2025-06-13	29.310	29.740	29.020	29.210	29.088	481,185
2025-06-12	29.510	29.970	29.510	29.650	29.526	363,169
2025-06-11	29.500	29.970	29.500	29.800	29.676	426,287
2025-06-10	29.990	30.010	29.240	29.540	29.417	581,305
2025-06-09	29.700	30.040	29.550	29.990	29.865	633,742
2025-06-06	29.660	29.800	29.460	29.750	29.626	596,591
2025-06-05	29.280	29.880	29.270	29.660	29.536	730,181
2025-06-04	28.940	29.420	28.940	29.330	29.208	403,709
2025-06-03	28.700	29.660	28.690	29.120	28.999	499,502
2025-05-30	29.500	29.500	28.860	28.990	28.869	542,945
2025-05-29	29.000	29.490	28.900	29.490	29.367	644,761
2025-05-28	29.040	29.450	28.720	28.900	28.780	461,150
2025-05-27	28.850	29.150	28.700	29.130	29.009	416,742
2025-05-26	28.700	29.300	28.700	29.080	28.959	428,934
2025-05-23	29.120	29.440	28.650	28.700	28.580	594,834
2025-05-22	29.560	30.460	29.000	29.220	29.098	709,152
2025-05-21	30.080	30.220	29.370	29.600	29.477	797,533
2025-05-20	29.520	30.930	29.490	30.220	30.094	1,286,933
2025-05-19	29.010	29.550	28.910	29.550	29.427	623,272
2025-05-16	28.640	29.370	28.580	29.220	29.098	570,161
2025-05-15	28.820	28.990	28.600	28.650	28.531	475,876
2025-05-14	29.120	29.360	28.850	28.950	28.829	596,311
2025-05-13	29.700	29.780	29.000	29.080	28.959	593,355
2025-05-12	29.040	29.900	29.010	29.520	29.397	575,871
2025-05-09	29.330	29.370	28.870	29.030	28.909	812,394
2025-05-08	28.900	29.490	28.810	29.490	29.367	711,179
2025-05-07	29.280	29.430	28.700	28.880	28.760	675,939
2025-05-06	28.460	28.970	28.460	28.930	28.809	668,574
2025-04-30	27.790	28.840	27.790	28.450	28.331	903,776
2025-04-29	27.460	28.210	27.290	28.080	27.963	595,824
2025-04-28	27.530	27.730	27.200	27.460	27.346	479,920
2025-04-25	27.970	28.230	27.620	27.960	27.844	381,122
2025-04-24	28.270	28.400	27.620	27.970	27.853	524,616
2025-04-23	28.580	28.650	28.130	28.380	28.262	639,784

← NewerPage 6 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.