Nexchip Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 17.000 | 17.060 | 15.710 | 16.380 | 16.297 | 10,385,710 |
| 2024-01-23 | 16.760 | 17.290 | 16.630 | 16.900 | 16.814 | 7,542,046 |
| 2024-01-22 | 17.200 | 17.430 | 16.620 | 16.790 | 16.704 | 8,250,657 |
| 2024-01-19 | 17.050 | 17.340 | 17.010 | 17.240 | 17.152 | 5,771,270 |
| 2024-01-18 | 16.970 | 16.970 | 16.970 | 16.970 | 16.884 | 0 |
| 2024-01-17 | 17.250 | 17.250 | 16.960 | 16.970 | 16.884 | 4,105,068 |
| 2024-01-16 | 16.930 | 17.290 | 16.860 | 17.250 | 17.162 | 6,154,826 |
| 2024-01-15 | 16.730 | 16.980 | 16.540 | 16.970 | 16.884 | 4,867,480 |
| 2024-01-12 | 17.030 | 17.090 | 16.750 | 16.780 | 16.695 | 3,577,008 |
| 2024-01-11 | 16.930 | 17.080 | 16.820 | 17.040 | 16.953 | 5,664,179 |
| 2024-01-10 | 16.880 | 17.000 | 16.640 | 16.970 | 16.884 | 4,195,953 |
| 2024-01-09 | 16.830 | 17.100 | 16.600 | 16.900 | 16.814 | 4,911,220 |
| 2024-01-08 | 17.170 | 17.170 | 16.830 | 16.840 | 16.754 | 4,729,648 |
| 2024-01-05 | 17.180 | 17.370 | 17.030 | 17.170 | 17.083 | 5,498,378 |
| 2024-01-04 | 17.210 | 17.210 | 16.900 | 17.140 | 17.053 | 4,387,150 |
| 2024-01-03 | 17.300 | 17.330 | 17.000 | 17.230 | 17.142 | 6,232,976 |
| 2024-01-02 | 17.280 | 17.560 | 17.130 | 17.280 | 17.192 | 9,202,923 |
| 2023-12-29 | 16.530 | 17.430 | 16.530 | 17.250 | 17.162 | 13,100,170 |
| 2023-12-28 | 16.130 | 16.560 | 16.130 | 16.540 | 16.456 | 6,180,582 |
| 2023-12-27 | 15.920 | 16.260 | 15.920 | 16.170 | 16.088 | 4,393,530 |
| 2023-12-26 | 16.010 | 16.160 | 15.730 | 15.990 | 15.909 | 4,114,259 |
| 2023-12-25 | 16.000 | 16.430 | 15.890 | 16.050 | 15.968 | 6,608,142 |
| 2023-12-22 | 16.070 | 16.140 | 15.560 | 15.600 | 15.521 | 6,610,384 |
| 2023-12-21 | 16.000 | 16.220 | 15.650 | 16.080 | 15.998 | 4,596,984 |
| 2023-12-20 | 16.340 | 16.440 | 16.000 | 16.010 | 15.928 | 3,043,328 |
| 2023-12-19 | 16.060 | 16.500 | 16.010 | 16.270 | 16.187 | 3,130,131 |
| 2023-12-18 | 16.160 | 16.230 | 15.990 | 16.100 | 16.018 | 3,574,801 |
| 2023-12-15 | 16.480 | 16.540 | 16.060 | 16.080 | 15.998 | 4,846,684 |
| 2023-12-14 | 16.590 | 16.730 | 16.420 | 16.420 | 16.336 | 3,431,054 |
| 2023-12-13 | 16.630 | 16.810 | 16.460 | 16.480 | 16.396 | 3,994,072 |
| 2023-12-12 | 16.780 | 16.950 | 16.610 | 16.640 | 16.555 | 4,215,956 |
| 2023-12-11 | 16.000 | 16.800 | 15.740 | 16.770 | 16.685 | 9,917,653 |
| 2023-12-08 | 16.140 | 16.260 | 15.920 | 15.980 | 15.899 | 4,622,151 |
| 2023-12-07 | 16.130 | 16.150 | 15.910 | 16.060 | 15.978 | 3,742,098 |
| 2023-12-06 | 16.220 | 16.430 | 16.050 | 16.070 | 15.988 | 4,400,460 |
| 2023-12-05 | 16.610 | 16.620 | 16.220 | 16.220 | 16.137 | 3,849,402 |
| 2023-12-04 | 16.740 | 16.870 | 16.400 | 16.630 | 16.545 | 6,003,819 |
| 2023-12-01 | 16.770 | 16.860 | 16.460 | 16.780 | 16.695 | 4,521,862 |
| 2023-11-30 | 17.100 | 17.120 | 16.640 | 16.730 | 16.645 | 5,332,949 |
| 2023-11-29 | 17.270 | 18.110 | 17.070 | 17.120 | 17.033 | 11,090,410 |
| 2023-11-28 | 16.910 | 17.250 | 16.860 | 17.160 | 17.073 | 4,734,599 |
| 2023-11-27 | 16.710 | 17.040 | 16.710 | 16.940 | 16.854 | 3,932,246 |
| 2023-11-24 | 17.000 | 17.020 | 16.750 | 16.760 | 16.675 | 3,917,521 |
| 2023-11-23 | 16.710 | 17.060 | 16.620 | 17.010 | 16.923 | 5,398,326 |
| 2023-11-22 | 17.110 | 17.150 | 16.680 | 16.700 | 16.615 | 6,456,851 |
| 2023-11-21 | 17.340 | 17.370 | 17.060 | 17.110 | 17.023 | 5,252,719 |
| 2023-11-20 | 17.110 | 17.420 | 17.020 | 17.260 | 17.172 | 6,586,082 |
| 2023-11-17 | 17.000 | 17.140 | 16.950 | 17.110 | 17.023 | 4,033,012 |
| 2023-11-16 | 17.180 | 17.280 | 16.940 | 17.020 | 16.933 | 5,329,481 |
| 2023-11-15 | 17.410 | 17.520 | 17.090 | 17.240 | 17.152 | 8,428,320 |
| 2023-11-14 | 17.260 | 17.460 | 17.170 | 17.310 | 17.222 | 8,950,676 |
| 2023-11-13 | 17.570 | 17.670 | 17.200 | 17.300 | 17.212 | 8,169,604 |
| 2023-11-10 | 17.390 | 17.870 | 17.190 | 17.530 | 17.441 | 10,041,160 |
| 2023-11-09 | 17.640 | 17.730 | 17.200 | 17.480 | 17.391 | 13,089,660 |
| 2023-11-08 | 18.040 | 18.190 | 17.530 | 17.720 | 17.630 | 14,592,080 |
| 2023-11-07 | 17.020 | 18.160 | 16.960 | 18.030 | 17.938 | 25,470,660 |
| 2023-11-06 | 16.730 | 17.210 | 16.660 | 17.060 | 16.973 | 23,468,350 |
| 2023-11-03 | 16.750 | 17.150 | 16.630 | 16.900 | 16.814 | 9,053,719 |
| 2023-11-02 | 17.180 | 17.300 | 16.700 | 16.750 | 16.665 | 5,864,482 |
| 2023-11-01 | 16.770 | 17.340 | 16.580 | 17.200 | 17.112 | 14,255,700 |
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.