Shanghai Orient-Chip Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 27.730 | 27.730 | 26.580 | 27.400 | 27.286 | 1,030,419 |
| 2025-01-17 | 27.500 | 28.190 | 27.050 | 27.790 | 27.674 | 941,254 |
| 2025-01-16 | 27.420 | 27.900 | 27.120 | 27.400 | 27.286 | 1,086,204 |
| 2025-01-15 | 27.050 | 27.240 | 26.710 | 26.920 | 26.808 | 584,840 |
| 2025-01-14 | 25.990 | 27.190 | 25.970 | 27.180 | 27.067 | 858,167 |
| 2025-01-13 | 25.220 | 26.260 | 24.700 | 26.100 | 25.991 | 518,657 |
| 2025-01-10 | 26.130 | 26.990 | 25.710 | 25.710 | 25.603 | 538,190 |
| 2025-01-09 | 26.100 | 26.780 | 25.680 | 26.370 | 26.260 | 558,267 |
| 2025-01-08 | 26.090 | 26.500 | 25.130 | 26.050 | 25.941 | 632,219 |
| 2025-01-07 | 25.550 | 26.210 | 25.370 | 26.210 | 26.101 | 689,779 |
| 2025-01-06 | 26.130 | 26.270 | 25.000 | 25.560 | 25.454 | 705,039 |
| 2025-01-03 | 27.740 | 27.740 | 26.000 | 26.000 | 25.892 | 757,147 |
| 2025-01-02 | 28.870 | 28.870 | 27.270 | 27.540 | 27.425 | 901,026 |
| 2024-12-31 | 30.160 | 30.220 | 28.740 | 28.880 | 28.760 | 863,417 |
| 2024-12-30 | 30.350 | 30.510 | 29.010 | 30.070 | 29.945 | 839,140 |
| 2024-12-27 | 31.000 | 31.520 | 30.440 | 30.510 | 30.383 | 818,804 |
| 2024-12-26 | 29.770 | 31.100 | 29.620 | 30.830 | 30.702 | 738,066 |
| 2024-12-25 | 30.430 | 30.690 | 29.580 | 29.910 | 29.785 | 750,114 |
| 2024-12-24 | 31.290 | 31.450 | 29.820 | 30.710 | 30.582 | 843,509 |
| 2024-12-23 | 32.380 | 32.390 | 30.580 | 30.680 | 30.552 | 1,115,615 |
| 2024-12-20 | 30.880 | 32.600 | 30.880 | 32.060 | 31.926 | 1,290,415 |
| 2024-12-19 | 30.140 | 31.100 | 30.040 | 30.880 | 30.751 | 702,635 |
| 2024-12-18 | 29.810 | 30.900 | 29.110 | 30.500 | 30.373 | 777,039 |
| 2024-12-17 | 31.600 | 31.750 | 29.800 | 29.810 | 29.686 | 974,938 |
| 2024-12-16 | 31.520 | 31.870 | 31.350 | 31.470 | 31.339 | 850,292 |
| 2024-12-13 | 31.700 | 32.180 | 31.330 | 31.500 | 31.369 | 1,103,156 |
| 2024-12-12 | 32.190 | 32.340 | 31.450 | 31.840 | 31.707 | 1,079,954 |
| 2024-12-11 | 31.720 | 32.420 | 31.270 | 32.200 | 32.066 | 1,348,529 |
| 2024-12-10 | 31.870 | 32.110 | 31.440 | 31.450 | 31.319 | 1,460,720 |
| 2024-12-09 | 31.010 | 31.260 | 30.570 | 30.920 | 30.791 | 831,365 |
| 2024-12-06 | 30.900 | 31.400 | 30.410 | 31.060 | 30.931 | 898,411 |
| 2024-12-05 | 30.140 | 31.370 | 30.140 | 31.040 | 30.911 | 911,383 |
| 2024-12-04 | 31.400 | 31.880 | 30.330 | 30.530 | 30.403 | 1,196,763 |
| 2024-12-03 | 30.950 | 31.190 | 30.410 | 30.890 | 30.761 | 855,071 |
| 2024-12-02 | 30.390 | 31.000 | 30.210 | 30.880 | 30.751 | 917,780 |
| 2024-11-29 | 29.650 | 30.820 | 29.470 | 30.590 | 30.463 | 1,090,442 |
| 2024-11-28 | 29.600 | 30.280 | 29.560 | 29.770 | 29.646 | 1,060,742 |
| 2024-11-27 | 28.820 | 29.570 | 27.950 | 29.560 | 29.437 | 969,048 |
| 2024-11-26 | 29.140 | 29.800 | 28.820 | 28.890 | 28.770 | 711,800 |
| 2024-11-25 | 28.820 | 29.380 | 28.350 | 29.370 | 29.248 | 1,004,887 |
| 2024-11-22 | 30.390 | 30.730 | 28.470 | 28.550 | 28.431 | 1,637,819 |
| 2024-11-21 | 30.510 | 30.880 | 30.040 | 30.390 | 30.263 | 1,116,720 |
| 2024-11-20 | 30.340 | 30.800 | 29.920 | 30.510 | 30.383 | 1,236,617 |
| 2024-11-19 | 29.410 | 30.430 | 29.120 | 30.340 | 30.214 | 1,160,664 |
| 2024-11-18 | 30.610 | 30.610 | 29.180 | 29.300 | 29.178 | 1,318,083 |
| 2024-11-15 | 31.900 | 32.300 | 30.500 | 30.500 | 30.373 | 1,551,685 |
| 2024-11-14 | 33.460 | 33.690 | 31.890 | 32.000 | 31.867 | 1,444,184 |
| 2024-11-13 | 34.000 | 34.140 | 32.650 | 33.530 | 33.390 | 2,331,255 |
| 2024-11-12 | 34.980 | 35.600 | 33.510 | 34.310 | 34.167 | 3,439,631 |
| 2024-11-11 | 32.280 | 34.330 | 32.010 | 34.330 | 34.187 | 3,297,067 |
| 2024-11-08 | 32.070 | 32.980 | 31.500 | 32.000 | 31.867 | 2,122,809 |
| 2024-11-07 | 31.280 | 32.320 | 31.010 | 31.480 | 31.349 | 1,547,828 |
| 2024-11-06 | 30.600 | 31.440 | 30.020 | 30.650 | 30.522 | 1,613,780 |
| 2024-11-05 | 29.680 | 30.850 | 29.620 | 30.640 | 30.512 | 1,222,875 |
| 2024-11-04 | 28.840 | 29.800 | 28.840 | 29.470 | 29.347 | 700,179 |
| 2024-11-01 | 30.500 | 30.630 | 29.000 | 29.100 | 28.979 | 1,423,875 |
| 2024-10-31 | 29.730 | 30.900 | 29.510 | 30.480 | 30.353 | 1,124,439 |
| 2024-10-30 | 30.200 | 30.800 | 29.550 | 29.960 | 29.835 | 1,515,431 |
| 2024-10-29 | 31.800 | 32.260 | 30.930 | 31.070 | 30.941 | 1,360,439 |
| 2024-10-28 | 31.700 | 32.150 | 31.380 | 32.000 | 31.867 | 1,615,127 |
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.