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
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
2026-09-18	44.440	46.310	44.440	45.370	45.370	2,500,240
2026-09-17	46.130	46.700	44.110	44.110	44.110	3,171,549
2026-09-16	42.500	47.720	42.190	46.290	46.290	4,188,656
2026-09-15	41.900	44.700	41.200	42.900	42.900	3,249,903
2026-09-14	41.300	42.700	40.010	41.970	41.970	2,671,733
2026-09-11	44.000	44.000	40.190	41.720	41.720	3,570,409
2026-09-10	45.380	45.740	43.880	44.390	44.390	2,213,159
2026-09-09	47.770	48.400	45.580	45.800	45.800	3,045,756
2026-09-08	50.860	50.980	47.450	47.760	47.760	3,997,550
2026-09-07	51.050	52.160	49.000	50.900	50.900	4,663,413
2026-09-04	47.000	53.630	47.000	51.400	51.400	5,473,645
2026-09-03	47.160	48.000	45.330	46.300	46.300	2,734,788
2026-09-02	44.700	46.500	43.220	46.500	46.500	3,335,866
2026-09-01	44.520	46.950	44.090	44.930	44.930	3,272,736
2026-08-31	42.710	47.580	41.870	45.430	45.430	6,188,122
2026-08-28	38.500	46.490	38.500	42.960	42.960	6,587,033
2026-08-27	36.990	38.960	36.200	38.740	38.740	1,981,030
2026-08-26	38.110	38.480	36.220	36.740	36.740	1,599,050
2026-08-25	35.040	38.840	34.550	38.170	38.170	2,226,737
2026-08-24	37.280	37.840	35.050	35.960	35.960	1,261,249
2026-08-21	37.230	38.230	36.520	37.300	37.300	1,350,542
2026-08-20	36.690	39.160	36.350	37.480	37.480	1,974,845
2026-08-19	38.520	39.270	36.200	36.580	36.580	1,807,786
2026-08-18	40.880	41.300	39.160	39.640	39.640	2,097,201
2026-08-17	37.100	41.200	36.850	40.970	40.970	2,863,032
2026-08-14	36.790	37.570	35.930	36.820	36.820	1,002,741
2026-08-13	38.380	39.550	36.510	36.770	36.770	1,375,012
2026-08-12	36.030	38.900	36.030	38.350	38.350	1,402,883
2026-08-11	36.500	38.040	36.150	37.130	37.130	1,271,679
2026-08-10	36.970	37.660	36.200	36.970	36.970	1,231,179
2026-08-07	35.850	37.070	35.300	36.960	36.960	1,438,311
2026-08-06	35.200	36.660	34.560	35.700	35.700	1,550,329
2026-08-05	34.370	35.980	34.250	35.680	35.680	1,127,025
2026-08-04	34.320	35.050	33.510	34.540	34.540	1,125,049
2026-08-03	33.100	34.490	33.020	33.370	33.370	1,526,775
2026-07-31	33.010	35.160	33.010	33.350	33.350	2,288,841
2026-07-30	34.090	34.090	30.920	31.430	31.430	2,411,747
2026-07-29	35.800	36.590	33.100	34.090	34.090	2,305,299
2026-07-28	37.960	39.000	35.700	36.210	36.210	1,336,622
2026-07-27	37.200	38.740	36.210	38.700	38.700	1,422,843
2026-07-24	37.100	39.190	37.040	38.050	38.050	1,343,242
2026-07-23	39.430	39.430	37.010	37.790	37.790	1,563,877
2026-07-22	37.570	40.810	37.150	38.660	38.660	3,064,989
2026-07-21	35.610	38.280	31.860	38.130	38.130	4,294,341
2026-07-20	38.670	39.990	33.330	34.450	34.450	4,160,709

Page 1 of 5 · 242 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.