Southchip Semiconductor Technology (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	31.970	32.300	31.350	31.350	30.896	3,182,363
2024-07-26	31.960	32.440	31.350	32.130	31.665	3,926,696
2024-07-25	32.380	32.610	31.560	31.800	31.340	4,134,035
2024-07-24	33.240	33.780	32.700	32.740	32.266	3,697,020
2024-07-23	35.390	35.490	33.390	33.390	32.907	4,693,817
2024-07-22	35.490	36.140	35.300	35.380	34.868	4,288,397
2024-07-19	34.160	36.110	34.000	35.520	35.006	7,089,600
2024-07-18	35.100	35.310	33.110	34.590	34.090	8,691,866
2024-07-17	36.300	36.710	35.610	35.630	35.114	5,432,813
2024-07-16	35.000	36.460	34.800	36.390	35.863	6,245,812
2024-07-15	36.070	36.350	34.780	34.960	34.454	5,119,419
2024-07-12	36.500	36.500	35.660	35.900	35.381	5,163,859
2024-07-11	36.900	37.170	36.220	36.820	36.287	7,073,941
2024-07-10	36.530	36.650	36.060	36.110	35.588	6,376,111
2024-07-09	34.880	36.800	34.660	36.800	36.268	8,334,785
2024-07-08	35.280	36.290	35.180	35.240	34.730	5,935,028
2024-07-05	34.850	34.850	34.850	34.850	34.346	0
2024-07-04	35.800	36.030	34.700	34.850	34.346	4,794,932
2024-07-03	35.500	36.430	34.880	35.900	35.381	6,402,000
2024-07-02	36.100	36.250	35.230	35.380	34.868	5,139,599
2024-07-01	36.800	36.970	35.280	36.350	35.824	7,529,051
2024-06-28	36.700	37.960	36.480	37.100	36.563	7,093,493
2024-06-27	37.680	37.800	36.700	36.700	36.169	7,888,201
2024-06-26	36.550	38.380	35.900	38.240	37.687	11,353,428
2024-06-25	37.340	37.590	36.000	36.350	35.824	9,291,188
2024-06-24	38.990	39.980	37.250	37.800	37.253	12,095,661
2024-06-21	37.250	39.950	36.850	38.990	38.426	13,100,592
2024-06-20	36.010	39.300	36.010	37.920	37.371	15,519,420
2024-06-19	36.840	36.840	35.100	36.010	35.489	13,692,160
2024-06-18	34.950	35.320	34.280	34.730	34.227	5,168,518
2024-06-17	33.450	35.430	33.450	34.470	33.971	6,049,912
2024-06-14	33.610	34.270	33.060	33.530	33.045	5,125,727
2024-06-13	33.120	34.690	33.120	33.930	33.439	5,906,943
2024-06-12	32.400	33.800	32.030	33.200	32.720	4,099,228
2024-06-11	30.620	32.180	30.330	32.070	31.606	2,842,156
2024-06-07	31.180	31.860	30.650	30.810	30.364	2,145,866
2024-06-06	32.030	32.380	31.000	31.170	30.719	2,425,178
2024-06-05	32.630	33.120	31.650	31.700	31.241	2,707,274
2024-06-04	33.310	33.380	32.250	32.630	32.158	2,246,187
2024-06-03	33.450	34.290	32.720	33.200	32.720	3,086,823
2024-05-31	32.680	33.340	32.400	32.910	32.434	1,981,626
2024-05-30	32.200	32.900	31.320	32.560	32.089	1,962,176
2024-05-29	31.700	32.450	31.700	32.100	31.636	2,179,246
2024-05-28	32.100	32.880	31.700	31.790	31.330	3,302,150
2024-05-27	32.390	32.520	30.730	32.090	31.626	4,256,707
2024-05-24	32.830	33.400	32.050	32.070	31.606	2,836,517
2024-05-23	33.320	34.110	32.710	32.800	32.325	2,596,485
2024-05-22	33.100	33.560	32.690	33.170	32.690	1,741,672
2024-05-21	34.200	34.200	33.290	33.510	32.749	2,036,053
2024-05-20	33.740	34.850	33.680	34.220	33.443	2,973,295
2024-05-17	33.010	33.960	32.470	33.900	33.130	3,148,080
2024-05-16	33.470	33.650	32.820	32.850	32.104	1,911,975
2024-05-15	33.780	34.090	33.000	33.240	32.485	1,665,016
2024-05-14	34.410	34.930	33.680	33.890	33.121	2,628,690
2024-05-13	33.450	35.200	33.110	34.430	33.648	3,778,986
2024-05-10	34.510	34.780	33.510	33.690	32.925	2,012,104
2024-05-09	34.010	35.100	33.860	34.600	33.814	2,841,854
2024-05-08	34.340	34.640	33.580	34.100	33.326	2,707,861
2024-05-07	34.910	35.360	34.500	34.730	33.941	3,269,121
2024-05-06	35.120	35.940	34.790	35.090	34.293	4,267,792

← NewerPage 10 of 15 · 858 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2500 CNY
2025-07-09	0.2000 CNY
2024-09-12	0.1000 CNY
2024-05-22	0.2800 CNY
2023-08-09	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.