Nexchip Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15.230 | 15.360 | 15.110 | 15.250 | 15.172 | 6,493,298 |
| 2024-07-25 | 15.020 | 15.260 | 14.870 | 15.170 | 15.093 | 7,594,508 |
| 2024-07-24 | 15.330 | 15.390 | 14.940 | 15.030 | 14.953 | 10,537,280 |
| 2024-07-23 | 15.880 | 15.980 | 15.230 | 15.290 | 15.212 | 13,173,620 |
| 2024-07-22 | 15.430 | 15.960 | 15.420 | 15.720 | 15.640 | 15,187,580 |
| 2024-07-19 | 15.000 | 15.620 | 14.940 | 15.460 | 15.381 | 14,561,090 |
| 2024-07-18 | 14.760 | 15.140 | 14.660 | 15.020 | 14.943 | 8,530,521 |
| 2024-07-17 | 15.140 | 15.140 | 14.860 | 14.890 | 14.814 | 8,542,685 |
| 2024-07-16 | 15.020 | 15.210 | 14.900 | 15.170 | 15.093 | 9,475,282 |
| 2024-07-15 | 15.200 | 15.290 | 14.950 | 15.060 | 14.983 | 15,511,080 |
| 2024-07-12 | 15.180 | 15.450 | 15.100 | 15.450 | 15.371 | 9,036,468 |
| 2024-07-11 | 15.300 | 15.370 | 15.090 | 15.280 | 15.202 | 10,641,290 |
| 2024-07-10 | 15.010 | 15.240 | 14.940 | 15.100 | 15.023 | 8,333,006 |
| 2024-07-09 | 14.570 | 15.120 | 14.530 | 15.080 | 15.003 | 11,463,080 |
| 2024-07-08 | 15.090 | 15.300 | 14.550 | 14.660 | 14.585 | 15,531,920 |
| 2024-07-05 | 14.800 | 15.030 | 14.670 | 14.990 | 14.914 | 7,882,215 |
| 2024-07-04 | 14.880 | 15.060 | 14.680 | 14.750 | 14.675 | 8,554,999 |
| 2024-07-03 | 14.780 | 15.100 | 14.600 | 14.840 | 14.764 | 8,396,561 |
| 2024-07-02 | 14.730 | 14.810 | 14.550 | 14.760 | 14.685 | 8,355,810 |
| 2024-07-01 | 14.670 | 14.840 | 14.310 | 14.820 | 14.745 | 9,021,718 |
| 2024-06-28 | 14.700 | 15.000 | 14.610 | 14.670 | 14.595 | 7,802,759 |
| 2024-06-27 | 14.950 | 15.080 | 14.680 | 14.710 | 14.635 | 7,523,883 |
| 2024-06-26 | 14.750 | 15.190 | 14.550 | 15.090 | 15.013 | 10,144,290 |
| 2024-06-25 | 15.050 | 15.160 | 14.490 | 14.670 | 14.595 | 13,181,630 |
| 2024-06-24 | 15.770 | 15.970 | 14.930 | 14.950 | 14.874 | 16,072,960 |
| 2024-06-21 | 15.880 | 15.950 | 15.550 | 15.820 | 15.739 | 15,044,050 |
| 2024-06-20 | 15.640 | 16.460 | 15.550 | 15.980 | 15.899 | 32,757,710 |
| 2024-06-19 | 15.080 | 16.000 | 14.900 | 15.630 | 15.550 | 26,811,520 |
| 2024-06-18 | 14.640 | 15.140 | 14.620 | 14.770 | 14.695 | 12,537,800 |
| 2024-06-17 | 14.490 | 14.670 | 14.460 | 14.580 | 14.506 | 5,337,862 |
| 2024-06-14 | 14.790 | 14.850 | 14.450 | 14.560 | 14.486 | 11,812,220 |
| 2024-06-13 | 14.870 | 15.190 | 14.800 | 14.800 | 14.725 | 12,643,730 |
| 2024-06-12 | 14.900 | 14.960 | 14.750 | 14.790 | 14.715 | 5,158,893 |
| 2024-06-11 | 14.450 | 14.920 | 14.430 | 14.840 | 14.764 | 7,582,370 |
| 2024-06-07 | 14.550 | 14.790 | 14.440 | 14.470 | 14.396 | 4,198,987 |
| 2024-06-06 | 14.760 | 14.980 | 14.480 | 14.480 | 14.406 | 5,581,078 |
| 2024-06-05 | 14.770 | 15.020 | 14.720 | 14.750 | 14.675 | 4,819,589 |
| 2024-06-04 | 14.640 | 14.860 | 14.620 | 14.800 | 14.725 | 6,173,027 |
| 2024-06-03 | 14.650 | 14.940 | 14.620 | 14.700 | 14.625 | 5,370,705 |
| 2024-05-31 | 14.680 | 14.770 | 14.610 | 14.670 | 14.595 | 3,701,197 |
| 2024-05-30 | 14.470 | 14.770 | 14.400 | 14.710 | 14.635 | 5,267,996 |
| 2024-05-29 | 14.470 | 14.740 | 14.440 | 14.470 | 14.396 | 3,100,199 |
| 2024-05-28 | 14.600 | 14.850 | 14.450 | 14.470 | 14.396 | 3,933,913 |
| 2024-05-27 | 14.210 | 14.700 | 14.210 | 14.660 | 14.585 | 4,854,877 |
| 2024-05-24 | 14.360 | 14.520 | 14.190 | 14.210 | 14.138 | 3,353,137 |
| 2024-05-23 | 14.560 | 14.560 | 14.310 | 14.350 | 14.277 | 3,738,654 |
| 2024-05-22 | 14.430 | 14.600 | 14.350 | 14.570 | 14.496 | 3,113,779 |
| 2024-05-21 | 14.500 | 14.510 | 14.270 | 14.440 | 14.366 | 3,305,002 |
| 2024-05-20 | 14.490 | 14.640 | 14.370 | 14.450 | 14.376 | 3,696,821 |
| 2024-05-17 | 14.440 | 14.470 | 14.280 | 14.460 | 14.386 | 3,789,400 |
| 2024-05-16 | 14.430 | 14.600 | 14.300 | 14.360 | 14.287 | 4,836,849 |
| 2024-05-15 | 14.580 | 14.630 | 14.430 | 14.450 | 14.376 | 2,691,857 |
| 2024-05-14 | 14.740 | 14.900 | 14.570 | 14.580 | 14.506 | 4,048,675 |
| 2024-05-13 | 15.180 | 15.200 | 14.750 | 14.800 | 14.725 | 5,775,736 |
| 2024-05-10 | 15.160 | 15.350 | 15.050 | 15.260 | 15.182 | 10,256,440 |
| 2024-05-09 | 14.650 | 15.220 | 14.630 | 15.160 | 15.083 | 9,803,208 |
| 2024-05-08 | 14.610 | 14.660 | 14.440 | 14.620 | 14.546 | 4,215,910 |
| 2024-05-07 | 14.480 | 14.680 | 14.400 | 14.620 | 14.546 | 5,093,660 |
| 2024-05-06 | 14.600 | 14.650 | 14.360 | 14.450 | 14.376 | 6,451,881 |
| 2024-04-30 | 14.700 | 14.700 | 14.280 | 14.440 | 14.366 | 7,731,127 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.