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
2025-04-23	28.580	28.650	28.130	28.380	28.262	639,784
2025-04-22	28.120	28.780	28.100	28.560	28.441	623,784
2025-04-21	28.000	28.400	27.700	28.290	28.172	414,425
2025-04-18	28.230	28.440	27.800	28.000	27.883	520,159
2025-04-17	27.680	29.000	27.630	28.420	28.302	919,882
2025-04-16	28.290	28.670	27.410	28.010	27.893	723,707
2025-04-15	28.660	28.820	28.050	28.390	28.272	808,088
2025-04-14	29.130	29.180	28.280	28.750	28.630	1,243,544
2025-04-11	26.780	29.880	26.710	28.830	28.710	2,413,174
2025-04-10	26.310	27.610	26.310	27.140	27.027	1,619,306
2025-04-09	24.470	26.110	23.860	25.900	25.792	1,099,516
2025-04-08	24.720	26.020	24.620	25.280	25.175	920,715
2025-04-07	27.690	27.690	24.030	24.450	24.348	1,342,706
2025-04-03	29.200	29.730	28.680	29.020	28.899	612,096
2025-04-02	29.230	29.840	29.230	29.560	29.437	571,885
2025-04-01	28.830	29.880	28.830	29.360	29.238	529,963
2025-03-31	29.200	29.360	28.560	29.100	28.979	673,299
2025-03-28	29.760	30.090	29.210	29.210	29.088	524,532
2025-03-27	29.570	30.370	29.180	29.790	29.666	570,776
2025-03-26	29.410	30.180	29.400	29.850	29.726	616,069
2025-03-25	29.500	29.880	29.110	29.390	29.268	575,106
2025-03-24	30.370	30.510	29.030	29.780	29.656	1,025,505
2025-03-21	31.300	31.430	30.410	30.550	30.423	1,067,417
2025-03-20	31.970	32.010	31.500	31.530	31.399	797,285
2025-03-19	32.130	32.600	31.690	31.850	31.717	1,029,090
2025-03-18	32.420	32.960	32.230	32.420	32.285	963,067
2025-03-17	32.630	32.630	32.030	32.190	32.056	1,206,663
2025-03-14	31.990	32.690	31.460	32.530	32.394	1,102,665
2025-03-13	33.450	33.450	31.600	31.960	31.827	1,459,829
2025-03-12	33.330	33.880	33.150	33.410	33.271	1,764,602
2025-03-11	32.330	33.370	32.000	33.250	33.111	1,792,039
2025-03-10	32.050	33.550	32.010	32.810	32.673	1,730,092
2025-03-07	32.730	32.730	31.750	32.060	31.926	1,307,418
2025-03-06	32.580	33.090	32.420	32.700	32.564	1,265,246
2025-03-05	32.500	32.950	31.890	32.390	32.255	1,043,475
2025-03-04	30.860	32.650	30.690	32.510	32.375	1,783,377
2025-03-03	31.190	31.640	30.310	31.010	30.881	1,527,103
2025-02-28	32.980	33.730	30.920	31.220	31.090	2,526,427
2025-02-27	34.410	34.600	32.680	33.610	33.470	2,744,159
2025-02-26	34.870	34.930	34.090	34.370	34.227	2,796,294
2025-02-25	34.270	35.300	33.900	34.760	34.615	4,253,275
2025-02-24	32.930	37.300	32.930	35.000	34.854	5,916,947
2025-02-21	32.160	32.960	31.700	32.840	32.703	2,448,687
2025-02-20	31.610	32.300	31.080	32.150	32.016	1,725,733
2025-02-19	29.800	31.650	29.800	31.610	31.478	1,845,055
2025-02-18	30.710	31.090	29.780	29.950	29.825	1,095,449
2025-02-17	31.050	31.430	30.340	30.750	30.622	1,651,178
2025-02-14	31.040	31.360	30.560	30.880	30.751	1,507,319
2025-02-13	32.680	32.680	31.120	31.440	31.309	1,611,395
2025-02-12	30.950	32.800	30.610	32.390	32.255	2,624,835
2025-02-11	30.870	32.850	30.870	30.960	30.831	2,912,584
2025-02-10	29.770	30.880	29.580	30.810	30.682	1,114,309
2025-02-07	29.800	30.270	29.400	29.770	29.646	951,957
2025-02-06	28.960	29.950	28.680	29.870	29.746	1,137,058
2025-02-05	28.000	29.030	28.000	28.930	28.809	928,935
2025-01-27	28.550	28.770	27.800	27.850	27.734	610,693
2025-01-24	28.020	28.730	27.950	28.730	28.610	694,201
2025-01-23	28.130	28.760	28.020	28.050	27.933	857,420
2025-01-22	27.640	28.280	27.520	27.910	27.794	782,984
2025-01-21	27.610	27.820	27.140	27.710	27.595	757,669

← NewerPage 7 of 17 · 971 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.