Nexchip Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.180	20.180	19.410	19.540	19.440	12,876,060
2023-07-31	19.860	20.140	19.670	20.120	20.018	8,270,307
2023-07-28	19.590	19.900	19.340	19.800	19.699	7,991,294
2023-07-27	20.310	20.310	19.520	19.570	19.470	14,764,770
2023-07-26	20.780	20.780	20.180	20.230	20.127	8,308,908
2023-07-25	20.850	20.980	20.570	20.680	20.575	10,499,840
2023-07-24	20.130	21.280	19.920	20.630	20.525	16,966,130
2023-07-21	19.950	20.370	19.850	20.020	19.918	10,913,420
2023-07-20	20.560	20.590	19.930	19.980	19.878	11,576,780
2023-07-19	20.710	21.060	20.200	20.440	20.336	16,507,940
2023-07-18	20.930	21.510	20.740	20.990	20.883	15,214,390
2023-07-17	20.940	21.400	20.700	20.930	20.823	19,155,530
2023-07-14	20.490	21.800	20.280	21.180	21.072	40,368,190
2023-07-13	19.950	20.400	19.940	20.250	20.147	12,762,240
2023-07-12	20.500	20.600	19.780	19.870	19.769	18,350,760
2023-07-11	20.130	20.130	20.130	20.130	20.027	0
2023-07-10	19.750	20.450	19.750	20.130	20.027	21,753,010
2023-07-07	19.550	20.170	19.430	19.690	19.590	16,543,620
2023-07-06	19.630	19.650	19.270	19.390	19.291	9,512,544
2023-07-05	19.390	20.000	19.370	19.550	19.450	18,613,390
2023-07-04	18.920	19.690	18.810	19.560	19.460	22,761,400
2023-07-03	18.860	19.040	18.790	18.850	18.754	12,208,420
2023-06-30	18.760	18.970	18.630	18.870	18.774	8,005,615
2023-06-29	19.270	19.420	18.720	18.790	18.694	15,192,760
2023-06-28	19.470	19.470	18.970	19.200	19.102	8,911,984
2023-06-27	19.150	19.470	19.110	19.460	19.361	9,268,908
2023-06-26	19.260	19.350	18.940	19.150	19.052	13,157,200
2023-06-21	20.000	20.110	19.300	19.370	19.271	18,148,120
2023-06-20	19.690	19.890	19.420	19.480	19.381	14,007,100
2023-06-19	19.840	20.090	19.700	19.780	19.679	13,438,725
2023-06-16	19.300	19.950	19.240	19.870	19.769	19,522,530
2023-06-15	19.380	19.460	19.150	19.260	19.162	11,310,840
2023-06-14	19.510	19.710	19.240	19.260	19.162	12,882,530
2023-06-13	19.480	19.800	19.330	19.590	19.490	15,407,180
2023-06-12	19.170	19.690	18.960	19.570	19.470	21,541,850
2023-06-09	18.960	19.260	18.960	19.260	19.162	9,562,577
2023-06-08	19.300	19.300	18.920	18.980	18.883	10,842,350
2023-06-07	19.230	19.460	19.050	19.350	19.251	11,175,420
2023-06-06	20.000	20.000	19.130	19.230	19.132	25,486,310
2023-06-05	20.320	20.740	20.010	20.100	19.998	19,212,120
2023-06-02	20.550	20.780	20.110	20.290	20.187	19,721,070
2023-06-01	19.660	20.960	19.600	20.670	20.565	29,898,380
2023-05-31	20.000	20.260	19.770	19.820	19.719	17,539,310
2023-05-30	20.300	20.490	19.680	20.120	20.018	20,515,890
2023-05-29	20.700	20.990	20.210	20.500	20.396	22,492,420
2023-05-26	20.450	20.750	20.170	20.410	20.306	20,567,260
2023-05-25	20.450	20.800	19.800	20.340	20.236	25,580,500
2023-05-24	21.180	21.290	20.140	20.510	20.406	35,074,030
2023-05-23	21.750	22.090	21.180	21.320	21.211	24,102,910
2023-05-22	22.140	22.570	21.520	21.800	21.689	43,089,030
2023-05-19	20.990	22.880	20.990	21.940	21.828	76,256,300
2023-05-18	19.820	21.380	19.640	20.950	20.843	71,520,970
2023-05-17	19.120	20.030	19.110	19.930	19.828	50,141,600
2023-05-16	18.880	19.680	18.790	19.090	18.993	35,897,920
2023-05-15	18.600	19.040	18.300	19.010	18.913	23,840,060
2023-05-12	19.400	19.760	18.660	18.800	18.704	41,035,970
2023-05-11	19.350	20.120	19.140	19.490	19.391	52,742,750
2023-05-10	19.000	19.350	18.800	19.070	18.973	28,065,410
2023-05-09	18.930	19.530	18.460	19.220	19.122	50,389,820
2023-05-08	19.860	19.880	18.450	19.080	18.983	110,469,400

← NewerPage 14 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.