Nexchip Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14.630 | 14.900 | 14.560 | 14.840 | 14.764 | 6,243,357 |
| 2024-04-26 | 14.390 | 14.730 | 14.310 | 14.640 | 14.565 | 6,667,960 |
| 2024-04-25 | 14.450 | 14.530 | 14.260 | 14.380 | 14.307 | 4,853,409 |
| 2024-04-24 | 13.800 | 14.540 | 13.800 | 14.490 | 14.416 | 9,964,007 |
| 2024-04-23 | 14.030 | 14.030 | 13.800 | 13.820 | 13.750 | 2,614,471 |
| 2024-04-22 | 13.780 | 14.050 | 13.720 | 14.040 | 13.968 | 3,599,953 |
| 2024-04-19 | 14.000 | 14.110 | 13.800 | 13.870 | 13.799 | 3,723,893 |
| 2024-04-18 | 14.080 | 14.230 | 13.980 | 14.040 | 13.968 | 6,066,820 |
| 2024-04-17 | 13.280 | 14.230 | 13.220 | 14.200 | 14.128 | 10,078,710 |
| 2024-04-16 | 13.400 | 13.440 | 12.890 | 13.300 | 13.232 | 9,973,258 |
| 2024-04-15 | 13.330 | 13.690 | 13.290 | 13.470 | 13.401 | 8,228,698 |
| 2024-04-12 | 13.450 | 13.540 | 13.110 | 13.360 | 13.292 | 7,411,030 |
| 2024-04-11 | 13.520 | 13.670 | 13.270 | 13.490 | 13.421 | 8,535,015 |
| 2024-04-10 | 13.800 | 13.970 | 13.550 | 13.610 | 13.541 | 6,223,609 |
| 2024-04-09 | 13.400 | 14.010 | 13.400 | 13.940 | 13.869 | 6,814,742 |
| 2024-04-08 | 13.700 | 13.790 | 13.250 | 13.400 | 13.332 | 6,394,721 |
| 2024-04-03 | 13.600 | 14.050 | 13.500 | 13.820 | 13.750 | 6,414,451 |
| 2024-04-02 | 13.640 | 13.640 | 13.430 | 13.450 | 13.381 | 3,321,415 |
| 2024-04-01 | 13.500 | 13.750 | 13.480 | 13.640 | 13.571 | 4,557,411 |
| 2024-03-29 | 13.240 | 13.370 | 13.110 | 13.370 | 13.302 | 3,394,766 |
| 2024-03-28 | 13.120 | 13.330 | 13.050 | 13.240 | 13.173 | 3,982,614 |
| 2024-03-27 | 13.470 | 13.540 | 13.030 | 13.050 | 12.984 | 4,071,208 |
| 2024-03-26 | 13.500 | 13.590 | 13.270 | 13.430 | 13.362 | 4,373,408 |
| 2024-03-25 | 13.930 | 13.930 | 13.470 | 13.480 | 13.411 | 4,934,692 |
| 2024-03-22 | 14.260 | 14.270 | 13.890 | 13.920 | 13.849 | 6,367,224 |
| 2024-03-21 | 14.440 | 14.600 | 14.220 | 14.280 | 14.207 | 6,350,769 |
| 2024-03-20 | 14.400 | 14.500 | 14.300 | 14.440 | 14.366 | 5,336,456 |
| 2024-03-19 | 14.520 | 14.640 | 14.400 | 14.400 | 14.327 | 5,995,349 |
| 2024-03-18 | 14.380 | 14.530 | 14.320 | 14.510 | 14.436 | 7,528,424 |
| 2024-03-15 | 14.100 | 14.380 | 13.950 | 14.380 | 14.307 | 6,341,080 |
| 2024-03-14 | 14.220 | 14.340 | 13.970 | 14.090 | 14.018 | 9,203,825 |
| 2024-03-13 | 14.630 | 14.710 | 14.230 | 14.250 | 14.177 | 11,980,260 |
| 2024-03-12 | 14.680 | 14.910 | 14.470 | 14.570 | 14.496 | 10,373,440 |
| 2024-03-11 | 14.600 | 14.830 | 14.290 | 14.690 | 14.615 | 18,668,670 |
| 2024-03-08 | 14.800 | 15.390 | 14.500 | 14.500 | 14.426 | 39,693,270 |
| 2024-03-07 | 14.860 | 15.320 | 14.560 | 14.730 | 14.655 | 15,584,650 |
| 2024-03-06 | 14.810 | 14.960 | 14.600 | 14.800 | 14.725 | 9,231,372 |
| 2024-03-05 | 14.910 | 15.100 | 14.620 | 14.840 | 14.764 | 8,907,432 |
| 2024-03-04 | 15.340 | 15.420 | 14.810 | 15.010 | 14.934 | 9,924,510 |
| 2024-03-01 | 15.390 | 15.430 | 15.070 | 15.180 | 15.103 | 7,645,206 |
| 2024-02-29 | 14.780 | 15.470 | 14.730 | 15.330 | 15.252 | 8,967,098 |
| 2024-02-28 | 15.680 | 15.800 | 14.720 | 14.780 | 14.705 | 12,241,650 |
| 2024-02-27 | 15.250 | 15.800 | 15.120 | 15.670 | 15.590 | 10,139,890 |
| 2024-02-26 | 15.490 | 15.660 | 15.020 | 15.260 | 15.182 | 10,920,430 |
| 2024-02-23 | 14.750 | 15.110 | 14.560 | 15.080 | 15.003 | 8,509,301 |
| 2024-02-22 | 14.320 | 14.810 | 14.310 | 14.630 | 14.555 | 8,483,825 |
| 2024-02-21 | 13.640 | 14.680 | 13.520 | 14.420 | 14.347 | 13,413,160 |
| 2024-02-20 | 13.580 | 13.780 | 13.330 | 13.780 | 13.710 | 9,715,228 |
| 2024-02-19 | 13.520 | 13.740 | 13.270 | 13.690 | 13.620 | 12,872,530 |
| 2024-02-08 | 12.270 | 13.290 | 12.010 | 13.210 | 13.143 | 15,776,000 |
| 2024-02-07 | 12.370 | 12.730 | 11.960 | 12.100 | 12.038 | 14,144,670 |
| 2024-02-06 | 12.020 | 12.640 | 11.730 | 12.370 | 12.307 | 11,247,810 |
| 2024-02-05 | 13.000 | 13.000 | 11.850 | 11.960 | 11.899 | 13,229,780 |
| 2024-02-02 | 13.590 | 13.750 | 12.500 | 13.130 | 13.063 | 9,229,432 |
| 2024-02-01 | 13.460 | 13.690 | 13.120 | 13.590 | 13.521 | 8,916,441 |
| 2024-01-31 | 14.000 | 14.100 | 13.410 | 13.460 | 13.391 | 12,277,100 |
| 2024-01-30 | 15.520 | 15.530 | 13.520 | 14.060 | 13.988 | 26,783,630 |
| 2024-01-29 | 16.310 | 16.580 | 15.620 | 15.680 | 15.600 | 8,943,343 |
| 2024-01-26 | 17.000 | 17.000 | 16.150 | 16.190 | 16.108 | 12,195,060 |
| 2024-01-25 | 16.340 | 17.070 | 16.220 | 16.960 | 16.874 | 10,106,600 |
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.