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
2024-01-25	30.500	31.500	30.180	31.220	30.511	1,965,815
2024-01-24	30.880	31.050	29.450	30.370	29.680	1,884,180
2024-01-23	30.000	31.040	29.900	30.650	29.954	1,783,483
2024-01-22	31.860	32.140	29.660	30.070	29.387	1,626,557
2024-01-19	32.910	33.390	32.000	32.070	31.342	1,175,744
2024-01-18	32.380	32.880	31.660	32.810	32.065	1,329,066
2024-01-17	33.900	33.940	32.670	32.720	31.977	942,639
2024-01-16	34.100	34.130	33.130	33.840	33.072	1,430,668
2024-01-15	34.470	34.470	34.470	34.470	33.687	0
2024-01-12	35.180	35.230	34.430	34.470	33.687	1,630,294
2024-01-11	35.000	35.700	34.880	35.220	34.420	2,237,205
2024-01-10	35.800	36.160	35.010	35.290	34.489	1,058,231
2024-01-09	35.930	36.530	35.150	35.790	34.977	1,389,733
2024-01-08	37.100	37.490	35.930	35.930	35.114	1,015,661
2024-01-05	37.780	38.330	36.900	37.060	36.219	1,242,432
2024-01-04	38.270	38.490	37.670	38.020	37.157	658,651
2024-01-03	38.620	38.810	37.750	38.270	37.401	957,976
2024-01-02	39.990	39.990	38.810	38.810	37.929	1,186,090
2023-12-29	39.180	40.200	39.000	39.850	38.945	1,443,513
2023-12-28	38.600	39.530	38.130	39.180	38.290	1,234,332
2023-12-27	37.750	38.630	37.740	38.550	37.675	864,045
2023-12-26	38.970	39.100	37.570	37.740	36.883	1,255,676
2023-12-25	38.560	39.120	38.460	39.020	38.134	887,720
2023-12-22	39.580	39.690	38.500	38.760	37.880	1,247,549
2023-12-21	39.350	40.280	39.170	39.540	38.642	1,103,382
2023-12-20	40.500	40.660	39.830	39.920	39.014	805,311
2023-12-19	39.880	40.650	39.660	40.400	39.483	805,100
2023-12-18	41.570	41.570	39.610	39.880	38.975	2,078,433
2023-12-15	41.890	42.490	41.550	41.580	40.636	1,161,564
2023-12-14	43.490	43.780	41.810	42.070	41.115	1,976,694
2023-12-13	43.280	43.690	43.000	43.430	42.444	1,485,967
2023-12-12	43.670	44.180	43.280	43.430	42.444	2,040,803
2023-12-11	42.500	43.680	42.100	43.520	42.532	2,047,745
2023-12-08	42.500	43.850	42.150	42.580	41.613	4,015,209
2023-12-07	42.030	42.780	41.340	42.470	41.506	2,313,497
2023-12-06	41.250	42.960	41.220	42.250	41.291	2,194,802
2023-12-05	42.490	42.690	41.350	41.470	40.528	1,544,475
2023-12-04	42.930	43.140	42.130	42.310	41.349	1,690,230
2023-12-01	43.110	43.260	42.500	42.910	41.936	1,431,957
2023-11-30	42.950	43.240	42.130	43.080	42.102	1,329,870
2023-11-29	42.880	43.690	42.880	43.000	42.024	1,630,343
2023-11-28	42.810	43.630	42.400	43.010	42.033	1,766,924
2023-11-27	42.800	43.380	42.360	42.800	41.828	2,126,651
2023-11-24	43.950	44.050	42.300	42.620	41.652	1,400,316
2023-11-23	43.150	44.090	42.860	44.030	43.030	1,454,376
2023-11-22	44.250	44.270	43.100	43.150	42.170	1,377,940
2023-11-21	44.100	44.980	43.840	44.140	43.138	2,266,772
2023-11-20	45.090	45.390	44.000	44.110	43.109	2,968,269
2023-11-17	44.440	45.200	44.150	45.000	43.978	1,318,772
2023-11-16	45.000	45.070	44.330	44.460	43.451	1,269,291
2023-11-15	45.820	45.980	44.980	45.110	44.086	1,864,646
2023-11-14	45.440	45.960	44.720	45.640	44.604	1,640,780
2023-11-13	45.550	46.000	44.430	45.100	44.076	1,777,578
2023-11-10	44.890	46.100	44.510	45.020	43.998	1,791,037
2023-11-09	46.300	47.300	44.800	44.980	43.959	3,150,502
2023-11-08	47.280	47.280	45.900	46.400	45.347	2,738,229
2023-11-07	48.290	48.290	46.670	47.010	45.943	2,659,692
2023-11-06	47.300	49.750	47.230	47.840	46.754	3,952,909
2023-11-03	46.540	47.950	46.390	47.000	45.933	3,100,200
2023-11-02	47.300	48.840	46.390	46.400	45.347	3,057,547

← NewerPage 12 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.