Nexchip Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 20.930 | 21.320 | 20.480 | 20.530 | 20.425 | 36,648,730 |
| 2024-10-28 | 21.150 | 21.150 | 20.560 | 21.090 | 20.983 | 24,652,820 |
| 2024-10-25 | 21.160 | 21.490 | 20.820 | 21.090 | 20.983 | 31,785,250 |
| 2024-10-24 | 20.880 | 21.530 | 20.830 | 21.050 | 20.943 | 31,143,420 |
| 2024-10-23 | 21.820 | 21.840 | 21.110 | 21.170 | 21.062 | 47,284,570 |
| 2024-10-22 | 21.200 | 22.250 | 20.740 | 21.830 | 21.719 | 71,886,980 |
| 2024-10-21 | 20.360 | 22.550 | 20.350 | 21.400 | 21.291 | 101,412,200 |
| 2024-10-18 | 18.590 | 20.270 | 18.290 | 19.730 | 19.629 | 69,341,680 |
| 2024-10-17 | 18.660 | 18.860 | 18.330 | 18.370 | 18.276 | 19,720,640 |
| 2024-10-16 | 17.820 | 18.720 | 17.820 | 18.280 | 18.187 | 24,312,560 |
| 2024-10-15 | 19.300 | 19.420 | 18.550 | 18.570 | 18.475 | 42,003,300 |
| 2024-10-14 | 19.090 | 19.420 | 18.340 | 19.050 | 18.953 | 49,424,460 |
| 2024-10-11 | 19.760 | 20.330 | 19.280 | 19.420 | 19.321 | 47,733,890 |
| 2024-10-10 | 21.500 | 21.500 | 19.330 | 19.370 | 19.271 | 66,696,590 |
| 2024-10-09 | 20.000 | 21.420 | 19.240 | 19.330 | 19.232 | 55,200,980 |
| 2024-10-08 | 21.010 | 21.010 | 19.950 | 21.010 | 20.903 | 69,548,800 |
| 2024-09-30 | 15.950 | 17.760 | 15.930 | 17.510 | 17.421 | 40,352,580 |
| 2024-09-27 | 15.290 | 15.580 | 15.050 | 15.560 | 15.481 | 12,137,210 |
| 2024-09-26 | 14.670 | 15.040 | 14.590 | 15.040 | 14.963 | 12,045,300 |
| 2024-09-25 | 14.380 | 14.590 | 14.320 | 14.370 | 14.297 | 6,732,482 |
| 2024-09-24 | 13.940 | 14.290 | 13.920 | 14.250 | 14.177 | 5,905,545 |
| 2024-09-23 | 14.120 | 14.120 | 13.650 | 13.880 | 13.809 | 4,348,633 |
| 2024-09-20 | 13.950 | 14.130 | 13.830 | 14.130 | 14.058 | 6,045,037 |
| 2024-09-19 | 13.600 | 13.970 | 13.580 | 13.950 | 13.879 | 4,281,337 |
| 2024-09-18 | 13.790 | 13.800 | 13.420 | 13.580 | 13.511 | 2,931,150 |
| 2024-09-13 | 13.780 | 13.790 | 13.560 | 13.710 | 13.640 | 4,104,834 |
| 2024-09-12 | 13.750 | 13.900 | 13.730 | 13.730 | 13.660 | 2,723,453 |
| 2024-09-11 | 14.060 | 14.130 | 13.610 | 13.750 | 13.680 | 4,551,442 |
| 2024-09-10 | 14.230 | 14.230 | 13.950 | 14.130 | 14.058 | 2,860,785 |
| 2024-09-09 | 14.110 | 14.280 | 14.070 | 14.150 | 14.078 | 2,666,026 |
| 2024-09-06 | 14.460 | 14.490 | 14.200 | 14.220 | 14.148 | 5,668,268 |
| 2024-09-05 | 14.410 | 14.570 | 14.380 | 14.460 | 14.386 | 2,324,807 |
| 2024-09-04 | 14.420 | 14.640 | 14.390 | 14.480 | 14.406 | 2,513,368 |
| 2024-09-03 | 14.420 | 14.580 | 14.410 | 14.520 | 14.446 | 2,328,562 |
| 2024-09-02 | 14.750 | 14.780 | 14.450 | 14.450 | 14.376 | 4,382,668 |
| 2024-08-30 | 14.570 | 14.910 | 14.520 | 14.760 | 14.685 | 6,939,988 |
| 2024-08-29 | 14.500 | 14.620 | 14.450 | 14.570 | 14.496 | 2,869,530 |
| 2024-08-28 | 14.370 | 14.590 | 14.370 | 14.490 | 14.416 | 2,717,131 |
| 2024-08-27 | 14.480 | 14.480 | 14.480 | 14.480 | 14.406 | 0 |
| 2024-08-26 | 14.280 | 14.560 | 14.280 | 14.480 | 14.406 | 2,317,781 |
| 2024-08-23 | 14.350 | 14.440 | 14.250 | 14.410 | 14.337 | 2,953,013 |
| 2024-08-22 | 14.700 | 14.900 | 14.280 | 14.320 | 14.247 | 7,585,928 |
| 2024-08-21 | 14.820 | 15.030 | 14.760 | 14.780 | 14.705 | 5,365,411 |
| 2024-08-20 | 14.940 | 15.020 | 14.680 | 14.730 | 14.655 | 4,033,359 |
| 2024-08-19 | 14.820 | 15.070 | 14.740 | 14.910 | 14.834 | 6,177,583 |
| 2024-08-16 | 14.620 | 14.670 | 14.510 | 14.640 | 14.565 | 3,760,489 |
| 2024-08-15 | 14.420 | 14.700 | 14.370 | 14.580 | 14.506 | 4,409,420 |
| 2024-08-14 | 14.870 | 14.910 | 14.430 | 14.440 | 14.366 | 7,034,830 |
| 2024-08-13 | 14.780 | 14.860 | 14.670 | 14.860 | 14.784 | 3,612,672 |
| 2024-08-12 | 14.640 | 14.800 | 14.600 | 14.730 | 14.655 | 2,905,208 |
| 2024-08-09 | 14.900 | 14.980 | 14.680 | 14.690 | 14.615 | 4,120,430 |
| 2024-08-08 | 14.610 | 14.820 | 14.460 | 14.700 | 14.625 | 4,764,683 |
| 2024-08-07 | 14.710 | 14.780 | 14.600 | 14.640 | 14.565 | 3,804,615 |
| 2024-08-06 | 14.830 | 14.880 | 14.460 | 14.680 | 14.605 | 6,686,753 |
| 2024-08-05 | 14.920 | 15.100 | 14.670 | 14.670 | 14.595 | 9,437,151 |
| 2024-08-02 | 15.150 | 15.320 | 15.000 | 15.030 | 14.953 | 6,232,174 |
| 2024-08-01 | 15.280 | 15.390 | 15.090 | 15.210 | 15.133 | 7,363,494 |
| 2024-07-31 | 14.780 | 15.230 | 14.770 | 15.210 | 15.133 | 8,049,977 |
| 2024-07-30 | 14.860 | 15.020 | 14.670 | 14.840 | 14.764 | 6,821,853 |
| 2024-07-29 | 15.160 | 15.270 | 14.900 | 14.920 | 14.844 | 7,334,780 |
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.