Southchip Semiconductor Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 37.380 | 37.490 | 34.870 | 34.950 | 34.156 | 7,508,041 |
| 2024-04-29 | 34.070 | 35.090 | 33.880 | 34.850 | 34.059 | 3,750,976 |
| 2024-04-26 | 33.390 | 34.230 | 33.220 | 33.960 | 33.189 | 3,138,994 |
| 2024-04-25 | 33.390 | 33.940 | 32.810 | 33.420 | 32.661 | 2,477,385 |
| 2024-04-24 | 33.290 | 33.400 | 32.720 | 33.230 | 32.476 | 3,225,637 |
| 2024-04-23 | 32.400 | 33.600 | 31.900 | 33.190 | 32.436 | 5,856,920 |
| 2024-04-22 | 28.400 | 33.600 | 27.900 | 32.650 | 31.909 | 7,259,030 |
| 2024-04-19 | 29.800 | 29.970 | 28.720 | 28.790 | 28.136 | 2,169,395 |
| 2024-04-18 | 30.430 | 31.000 | 29.400 | 30.190 | 29.505 | 3,167,853 |
| 2024-04-17 | 28.000 | 30.890 | 27.920 | 30.750 | 30.052 | 4,814,660 |
| 2024-04-16 | 28.720 | 28.920 | 27.640 | 27.810 | 27.179 | 2,259,798 |
| 2024-04-15 | 28.580 | 29.880 | 28.580 | 29.040 | 28.381 | 2,089,392 |
| 2024-04-12 | 28.900 | 29.430 | 28.570 | 28.930 | 28.273 | 1,509,338 |
| 2024-04-11 | 28.960 | 29.530 | 28.760 | 29.000 | 28.342 | 1,486,254 |
| 2024-04-10 | 29.750 | 29.780 | 28.420 | 28.820 | 28.166 | 1,643,053 |
| 2024-04-09 | 29.510 | 30.360 | 29.360 | 30.000 | 29.319 | 1,262,943 |
| 2024-04-08 | 30.200 | 30.270 | 29.600 | 29.600 | 28.928 | 1,023,798 |
| 2024-04-03 | 30.500 | 30.960 | 29.840 | 30.280 | 29.593 | 1,402,822 |
| 2024-04-02 | 31.180 | 31.200 | 30.270 | 30.440 | 29.749 | 1,252,289 |
| 2024-04-01 | 30.380 | 31.280 | 30.380 | 31.180 | 30.472 | 2,285,795 |
| 2024-03-29 | 30.400 | 30.630 | 29.840 | 30.570 | 29.876 | 812,206 |
| 2024-03-28 | 30.450 | 31.280 | 30.000 | 30.480 | 29.788 | 1,813,067 |
| 2024-03-27 | 30.620 | 31.500 | 30.060 | 30.640 | 29.944 | 2,278,274 |
| 2024-03-26 | 31.020 | 31.470 | 30.250 | 30.620 | 29.925 | 1,702,540 |
| 2024-03-25 | 32.680 | 32.950 | 31.150 | 31.150 | 30.443 | 2,360,957 |
| 2024-03-22 | 34.000 | 34.240 | 32.770 | 32.880 | 32.133 | 2,664,204 |
| 2024-03-21 | 34.920 | 35.030 | 33.700 | 34.000 | 33.228 | 2,330,167 |
| 2024-03-20 | 35.530 | 35.530 | 34.220 | 34.730 | 33.941 | 1,999,282 |
| 2024-03-19 | 35.180 | 35.190 | 34.460 | 34.710 | 33.922 | 2,151,893 |
| 2024-03-18 | 32.800 | 35.000 | 32.800 | 34.940 | 34.147 | 3,646,430 |
| 2024-03-15 | 32.200 | 32.770 | 31.900 | 32.770 | 32.026 | 1,216,504 |
| 2024-03-14 | 32.620 | 33.180 | 31.920 | 32.360 | 31.625 | 1,396,695 |
| 2024-03-13 | 32.460 | 33.350 | 32.430 | 32.910 | 32.163 | 1,874,152 |
| 2024-03-12 | 32.420 | 32.780 | 31.910 | 32.570 | 31.831 | 2,272,364 |
| 2024-03-11 | 31.650 | 32.520 | 31.080 | 32.270 | 31.537 | 2,105,735 |
| 2024-03-08 | 31.200 | 32.820 | 31.040 | 32.120 | 31.391 | 2,425,135 |
| 2024-03-07 | 32.690 | 33.080 | 31.200 | 31.200 | 30.492 | 2,714,288 |
| 2024-03-06 | 34.100 | 34.290 | 32.240 | 32.570 | 31.831 | 3,825,080 |
| 2024-03-05 | 32.490 | 33.480 | 31.730 | 33.350 | 32.593 | 3,584,538 |
| 2024-03-04 | 32.110 | 32.650 | 31.370 | 32.590 | 31.850 | 2,716,618 |
| 2024-03-01 | 30.820 | 32.130 | 30.820 | 32.000 | 31.273 | 2,824,734 |
| 2024-02-29 | 29.460 | 31.120 | 29.330 | 30.950 | 30.247 | 2,704,154 |
| 2024-02-28 | 32.200 | 32.260 | 29.500 | 29.500 | 28.830 | 2,909,334 |
| 2024-02-27 | 31.140 | 32.110 | 30.680 | 31.970 | 31.244 | 1,929,546 |
| 2024-02-26 | 30.150 | 31.580 | 30.110 | 31.150 | 30.443 | 3,018,129 |
| 2024-02-23 | 29.390 | 29.730 | 28.830 | 29.730 | 29.055 | 2,017,073 |
| 2024-02-22 | 28.640 | 29.480 | 28.640 | 29.320 | 28.654 | 1,293,694 |
| 2024-02-21 | 28.600 | 29.740 | 28.560 | 28.820 | 28.166 | 1,671,669 |
| 2024-02-20 | 29.160 | 29.160 | 28.220 | 29.000 | 28.342 | 1,904,829 |
| 2024-02-19 | 28.070 | 29.430 | 27.810 | 29.170 | 28.508 | 3,745,561 |
| 2024-02-08 | 27.130 | 28.200 | 25.970 | 28.060 | 27.423 | 4,683,544 |
| 2024-02-07 | 25.650 | 28.290 | 25.270 | 26.850 | 26.240 | 5,925,894 |
| 2024-02-06 | 22.820 | 25.800 | 22.100 | 25.200 | 24.628 | 3,776,358 |
| 2024-02-05 | 25.190 | 25.450 | 22.220 | 23.330 | 22.800 | 4,846,446 |
| 2024-02-02 | 27.320 | 27.400 | 23.930 | 25.230 | 24.657 | 2,564,402 |
| 2024-02-01 | 26.400 | 27.880 | 26.080 | 27.060 | 26.446 | 2,123,503 |
| 2024-01-31 | 28.200 | 28.390 | 26.570 | 26.570 | 25.967 | 2,364,892 |
| 2024-01-30 | 29.460 | 29.600 | 28.180 | 28.260 | 27.618 | 1,670,282 |
| 2024-01-29 | 30.560 | 31.400 | 29.390 | 29.390 | 28.723 | 2,038,459 |
| 2024-01-26 | 31.270 | 31.340 | 29.500 | 29.820 | 29.143 | 2,295,889 |
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.