Shanghai Orient-Chip Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 30.800 | 31.980 | 30.450 | 31.800 | 31.667 | 1,837,066 |
| 2024-10-24 | 30.220 | 30.980 | 30.040 | 30.800 | 30.672 | 1,439,321 |
| 2024-10-23 | 31.080 | 32.490 | 30.550 | 30.820 | 30.692 | 2,405,219 |
| 2024-10-22 | 30.880 | 31.710 | 30.220 | 31.100 | 30.970 | 1,822,522 |
| 2024-10-21 | 30.220 | 32.490 | 29.930 | 30.880 | 30.751 | 2,715,675 |
| 2024-10-18 | 27.910 | 30.690 | 27.910 | 29.830 | 29.706 | 1,895,829 |
| 2024-10-17 | 28.560 | 28.880 | 27.900 | 27.960 | 27.844 | 1,078,425 |
| 2024-10-16 | 27.500 | 28.670 | 27.250 | 28.260 | 28.142 | 1,150,930 |
| 2024-10-15 | 28.680 | 29.280 | 27.850 | 27.850 | 27.734 | 962,121 |
| 2024-10-14 | 27.000 | 28.600 | 26.920 | 28.500 | 28.381 | 1,428,829 |
| 2024-10-11 | 29.460 | 29.870 | 27.190 | 27.470 | 27.356 | 1,597,845 |
| 2024-10-10 | 31.000 | 31.890 | 29.500 | 29.700 | 29.576 | 1,724,882 |
| 2024-10-09 | 32.000 | 33.590 | 30.180 | 30.700 | 30.572 | 3,671,225 |
| 2024-10-08 | 33.000 | 33.340 | 29.980 | 33.340 | 33.201 | 4,212,311 |
| 2024-09-30 | 25.350 | 28.100 | 24.900 | 27.780 | 27.664 | 2,446,576 |
| 2024-09-27 | 23.300 | 24.330 | 23.200 | 24.160 | 24.059 | 771,545 |
| 2024-09-26 | 22.170 | 23.000 | 22.100 | 22.900 | 22.805 | 751,552 |
| 2024-09-25 | 22.080 | 22.660 | 22.050 | 22.350 | 22.257 | 959,479 |
| 2024-09-24 | 21.470 | 21.980 | 21.150 | 21.920 | 21.829 | 652,199 |
| 2024-09-23 | 21.360 | 21.500 | 20.900 | 21.140 | 21.052 | 351,318 |
| 2024-09-20 | 20.840 | 21.520 | 20.610 | 21.170 | 21.082 | 565,349 |
| 2024-09-19 | 20.650 | 21.180 | 20.400 | 20.880 | 20.793 | 274,782 |
| 2024-09-18 | 20.910 | 21.010 | 20.300 | 20.390 | 20.305 | 270,331 |
| 2024-09-13 | 21.500 | 21.550 | 20.730 | 20.800 | 20.713 | 413,065 |
| 2024-09-12 | 21.780 | 21.950 | 21.360 | 21.450 | 21.361 | 253,271 |
| 2024-09-11 | 21.560 | 21.900 | 21.520 | 21.600 | 21.510 | 196,967 |
| 2024-09-10 | 21.400 | 21.900 | 21.370 | 21.750 | 21.659 | 245,422 |
| 2024-09-09 | 21.350 | 21.810 | 21.310 | 21.530 | 21.440 | 256,435 |
| 2024-09-06 | 22.130 | 22.250 | 21.510 | 21.590 | 21.500 | 394,183 |
| 2024-09-05 | 21.990 | 22.420 | 21.950 | 22.270 | 22.177 | 365,011 |
| 2024-09-04 | 22.040 | 22.390 | 21.500 | 22.070 | 21.978 | 517,810 |
| 2024-09-03 | 21.820 | 22.360 | 21.790 | 22.050 | 21.958 | 317,808 |
| 2024-09-02 | 22.540 | 22.880 | 21.920 | 21.930 | 21.839 | 576,715 |
| 2024-08-30 | 22.400 | 22.990 | 22.150 | 22.630 | 22.536 | 652,317 |
| 2024-08-29 | 21.780 | 22.490 | 21.630 | 22.300 | 22.207 | 367,434 |
| 2024-08-28 | 21.680 | 22.060 | 21.340 | 21.840 | 21.749 | 337,940 |
| 2024-08-27 | 22.200 | 22.460 | 21.550 | 21.760 | 21.669 | 347,331 |
| 2024-08-26 | 22.140 | 22.600 | 21.980 | 22.200 | 22.108 | 323,943 |
| 2024-08-23 | 21.620 | 22.020 | 21.390 | 21.850 | 21.759 | 375,905 |
| 2024-08-22 | 22.280 | 22.520 | 21.700 | 21.850 | 21.759 | 453,052 |
| 2024-08-21 | 22.030 | 22.530 | 21.810 | 22.060 | 21.968 | 347,600 |
| 2024-08-20 | 23.030 | 23.030 | 22.170 | 22.200 | 22.108 | 538,023 |
| 2024-08-19 | 23.380 | 23.630 | 22.910 | 23.030 | 22.934 | 603,012 |
| 2024-08-16 | 23.250 | 24.020 | 23.200 | 23.550 | 23.452 | 765,573 |
| 2024-08-15 | 22.840 | 23.450 | 22.750 | 23.250 | 23.153 | 540,485 |
| 2024-08-14 | 23.200 | 23.320 | 22.890 | 22.890 | 22.795 | 250,878 |
| 2024-08-13 | 22.980 | 23.290 | 22.860 | 23.150 | 23.054 | 342,977 |
| 2024-08-12 | 23.230 | 23.450 | 22.900 | 23.000 | 22.904 | 385,989 |
| 2024-08-09 | 23.680 | 24.030 | 23.310 | 23.310 | 23.213 | 516,791 |
| 2024-08-08 | 23.120 | 23.710 | 22.820 | 23.410 | 23.312 | 639,339 |
| 2024-08-07 | 23.360 | 23.860 | 23.300 | 23.340 | 23.243 | 487,107 |
| 2024-08-06 | 23.520 | 23.610 | 23.240 | 23.450 | 23.352 | 432,363 |
| 2024-08-05 | 24.030 | 24.400 | 23.100 | 23.170 | 23.073 | 899,415 |
| 2024-08-02 | 25.090 | 25.350 | 24.260 | 24.300 | 24.199 | 771,140 |
| 2024-08-01 | 24.890 | 25.750 | 24.890 | 25.350 | 25.244 | 1,090,936 |
| 2024-07-31 | 23.660 | 24.970 | 23.660 | 24.910 | 24.806 | 871,664 |
| 2024-07-30 | 23.420 | 24.280 | 23.130 | 23.860 | 23.761 | 666,215 |
| 2024-07-29 | 24.130 | 24.140 | 23.400 | 23.450 | 23.352 | 575,946 |
| 2024-07-26 | 23.490 | 24.140 | 23.470 | 23.810 | 23.711 | 600,703 |
| 2024-07-25 | 23.630 | 23.910 | 23.060 | 23.490 | 23.392 | 692,750 |
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.