Shanghai Orient-Chip Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 39.110 | 39.390 | 35.740 | 37.420 | 37.420 | 2,116,155 |
| 2026-10-16 | 38.180 | 40.780 | 37.790 | 39.300 | 39.300 | 2,572,541 |
| 2026-10-15 | 38.760 | 38.760 | 36.670 | 37.480 | 37.480 | 1,588,694 |
| 2026-10-14 | 40.890 | 40.890 | 38.620 | 38.760 | 38.760 | 1,564,227 |
| 2026-10-13 | 37.770 | 41.880 | 36.900 | 40.950 | 40.950 | 2,158,360 |
| 2026-10-12 | 39.600 | 39.630 | 37.830 | 39.030 | 39.030 | 1,337,139 |
| 2026-10-09 | 40.400 | 40.400 | 37.220 | 39.320 | 39.320 | 1,713,482 |
| 2026-10-08 | 43.000 | 43.560 | 39.750 | 40.130 | 40.130 | 1,534,994 |
| 2026-09-30 | 44.640 | 44.740 | 42.250 | 42.370 | 42.370 | 1,706,438 |
| 2026-09-29 | 44.360 | 45.000 | 43.700 | 44.070 | 44.070 | 1,500,089 |
| 2026-09-28 | 46.780 | 46.990 | 43.870 | 44.500 | 44.500 | 1,812,057 |
| 2026-09-24 | 47.500 | 47.920 | 46.400 | 46.490 | 46.490 | 1,717,095 |
| 2026-09-23 | 46.200 | 48.810 | 45.360 | 47.500 | 47.500 | 3,413,714 |
| 2026-09-22 | 46.770 | 47.970 | 44.960 | 45.450 | 45.450 | 3,741,201 |
| 2026-09-21 | 45.700 | 46.300 | 44.710 | 46.200 | 46.200 | 2,419,995 |
Page 1 of 1 · 15 trading days
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.