Nexchip Semiconductor Corp. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.770	17.340	16.580	17.200	17.112	14,255,700
2023-10-31	16.420	16.880	16.410	16.680	16.595	8,952,025
2023-10-30	15.410	16.650	15.350	16.510	16.426	15,855,380
2023-10-27	15.680	15.690	14.890	15.480	15.401	14,969,380
2023-10-26	15.990	16.120	15.630	16.010	15.928	6,132,333
2023-10-25	16.160	16.360	16.000	16.070	15.988	5,303,790
2023-10-24	16.020	16.220	15.680	16.050	15.968	5,757,124
2023-10-23	16.510	16.510	15.940	16.000	15.919	6,647,711
2023-10-20	16.610	16.760	16.460	16.510	16.426	3,800,866
2023-10-19	16.610	16.970	16.600	16.660	16.575	5,110,937
2023-10-18	16.950	17.000	16.620	16.710	16.625	4,896,954
2023-10-17	16.700	17.070	16.480	17.010	16.923	7,040,144
2023-10-16	17.150	17.150	16.650	16.680	16.595	4,706,912
2023-10-13	16.770	17.150	16.700	17.000	16.913	6,726,756
2023-10-12	16.790	16.900	16.610	16.840	16.754	6,058,315
2023-10-11	16.500	16.980	16.450	16.820	16.734	9,526,738
2023-10-10	16.690	16.750	16.440	16.500	16.416	5,971,726
2023-10-09	16.940	16.940	16.620	16.630	16.545	6,266,558
2023-09-28	16.770	16.950	16.700	16.940	16.854	4,819,178
2023-09-27	16.720	16.910	16.650	16.680	16.595	5,030,333
2023-09-26	17.090	17.190	16.680	16.720	16.635	6,382,253
2023-09-25	17.270	17.300	17.050	17.090	17.003	2,681,774
2023-09-22	17.030	17.300	17.000	17.270	17.182	3,743,909
2023-09-21	16.930	17.170	16.900	17.050	16.963	2,723,202
2023-09-20	17.300	17.300	16.970	16.990	16.903	7,100,579
2023-09-19	17.510	17.510	17.160	17.310	17.222	4,835,171
2023-09-18	17.970	17.970	17.380	17.500	17.411	13,255,840
2023-09-15	17.900	18.420	17.820	18.010	17.918	8,226,772
2023-09-14	18.180	18.220	17.800	17.860	17.769	4,155,522
2023-09-13	18.330	18.360	17.950	18.140	18.048	4,796,703
2023-09-12	18.520	18.640	18.260	18.370	18.276	4,761,766
2023-09-11	18.650	18.670	18.410	18.570	18.475	4,947,701
2023-09-08	18.420	18.640	18.310	18.550	18.456	3,905,312
2023-09-07	18.910	18.980	18.410	18.410	18.316	6,801,075
2023-09-06	18.670	19.080	18.620	19.030	18.933	6,991,931
2023-09-05	19.070	19.090	18.630	18.680	18.585	5,525,872
2023-09-04	18.680	18.990	18.550	18.990	18.893	5,643,266
2023-09-01	18.880	18.940	18.480	18.650	18.555	6,067,265
2023-08-31	18.840	19.380	18.760	18.860	18.764	8,963,281
2023-08-30	18.800	19.200	18.710	18.970	18.873	12,260,810
2023-08-29	17.910	18.750	17.880	18.620	18.525	7,927,269
2023-08-28	18.530	18.620	17.740	17.910	17.819	8,946,319
2023-08-25	18.250	18.330	17.510	17.530	17.441	8,314,929
2023-08-24	18.410	18.700	18.210	18.270	18.177	4,428,107
2023-08-23	18.740	18.740	18.270	18.320	18.227	4,268,354
2023-08-22	18.580	18.930	18.110	18.800	18.704	7,600,575
2023-08-21	18.480	18.740	18.400	18.440	18.346	4,174,948
2023-08-18	18.540	18.970	18.520	18.520	18.426	7,386,766
2023-08-17	18.340	18.540	18.050	18.460	18.366	5,768,065
2023-08-16	18.600	18.610	18.330	18.340	18.247	6,717,982
2023-08-15	18.790	18.790	18.450	18.560	18.465	5,145,654
2023-08-14	18.880	18.900	18.440	18.800	18.704	7,275,208
2023-08-11	19.400	19.450	18.850	18.910	18.814	10,158,050
2023-08-10	19.310	19.480	19.220	19.410	19.311	5,996,016
2023-08-09	19.160	19.330	19.020	19.290	19.192	6,419,524
2023-08-08	19.250	19.340	19.110	19.150	19.052	6,727,931
2023-08-07	19.400	19.490	19.250	19.260	19.162	6,106,221
2023-08-04	19.640	19.760	19.300	19.380	19.281	11,633,040
2023-08-03	19.450	19.590	19.250	19.540	19.440	8,671,456
2023-08-02	19.580	19.700	19.370	19.490	19.391	9,812,988

← NewerPage 13 of 15 · 843 trading daysOlder →

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.