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
2023-11-01	47.290	49.000	46.420	46.630	45.571	2,902,382
2023-10-31	48.550	48.980	46.890	47.410	46.334	4,891,683
2023-10-30	41.550	47.990	41.550	47.400	46.324	8,006,884
2023-10-27	39.990	42.220	39.330	41.830	40.880	3,804,721
2023-10-26	38.900	39.280	38.510	39.140	38.251	1,025,087
2023-10-25	39.510	39.780	38.750	39.130	38.242	1,156,669
2023-10-24	38.170	39.800	37.410	39.510	38.613	1,664,416
2023-10-23	40.000	40.000	37.500	37.900	37.040	2,004,333
2023-10-20	41.420	41.420	39.860	40.070	39.160	1,584,481
2023-10-19	39.560	41.810	39.300	41.390	40.450	2,971,188
2023-10-18	40.750	40.830	39.180	39.550	38.652	1,691,507
2023-10-17	40.850	41.440	39.950	40.800	39.874	1,525,342
2023-10-16	42.740	42.740	40.850	41.160	40.225	2,233,108
2023-10-13	42.880	43.450	42.530	42.740	41.770	1,762,692
2023-10-12	43.580	44.890	42.620	43.020	42.043	2,928,537
2023-10-11	40.930	44.290	40.050	43.160	42.180	4,432,826
2023-10-10	39.070	40.990	39.070	40.680	39.756	3,287,359
2023-10-09	40.300	40.810	38.610	39.360	38.466	4,516,784
2023-09-28	41.610	42.150	40.390	40.880	39.952	2,987,961
2023-09-27	40.980	42.430	40.890	42.100	41.144	4,041,809
2023-09-26	39.570	40.200	39.210	39.700	38.799	1,062,784
2023-09-25	40.930	40.970	39.530	39.800	38.896	2,079,569
2023-09-22	40.900	41.380	40.010	41.200	40.265	1,489,476
2023-09-21	40.690	41.100	40.090	40.880	39.952	1,766,496
2023-09-20	39.700	40.990	39.630	40.700	39.776	1,872,327
2023-09-19	40.520	40.900	39.800	39.870	38.965	1,353,065
2023-09-18	40.800	41.510	40.500	40.900	39.971	1,439,477
2023-09-15	41.300	41.920	40.000	41.080	40.147	2,597,328
2023-09-14	42.570	42.570	41.080	41.600	40.656	1,840,479
2023-09-13	43.520	43.520	41.550	42.490	41.525	3,726,540
2023-09-12	44.990	45.180	43.480	43.640	42.649	2,469,449
2023-09-11	45.300	45.300	43.710	44.700	43.685	3,116,804
2023-09-08	43.900	45.680	43.850	45.400	44.369	4,310,551
2023-09-07	45.100	45.100	43.440	44.110	43.109	4,672,028
2023-09-06	43.540	45.490	43.500	45.280	44.252	5,762,105
2023-09-05	46.010	47.130	43.500	43.650	42.659	6,910,533
2023-09-04	44.340	45.300	43.610	45.300	44.271	4,656,058
2023-09-01	44.950	45.490	43.440	43.830	42.835	4,635,950
2023-08-31	44.510	45.800	44.050	45.320	44.291	7,837,686
2023-08-30	44.000	46.260	44.000	44.350	43.343	9,657,863
2023-08-29	37.720	42.800	37.710	42.650	41.682	7,190,369
2023-08-28	39.500	42.000	37.600	37.790	36.932	3,164,380
2023-08-25	39.100	39.100	36.940	37.390	36.541	1,780,997
2023-08-24	38.830	39.390	38.110	38.870	37.987	1,747,468
2023-08-23	38.690	39.300	37.950	38.280	37.411	1,877,877
2023-08-22	37.980	39.290	37.660	39.110	38.222	2,836,790
2023-08-21	37.050	38.450	36.830	37.990	37.127	2,062,366
2023-08-18	35.580	38.480	35.460	37.180	36.336	3,964,817
2023-08-17	35.010	35.560	34.520	35.320	34.518	1,620,056
2023-08-16	36.110	36.940	34.880	35.150	34.352	1,782,751
2023-08-15	38.600	38.600	36.200	36.380	35.554	1,687,493
2023-08-14	38.410	38.880	37.960	38.480	37.606	771,338
2023-08-11	39.700	39.710	38.600	38.780	37.900	596,503
2023-08-10	38.550	39.660	38.550	39.560	38.662	752,135
2023-08-09	39.710	39.710	38.670	38.810	37.929	752,508
2023-08-08	39.570	39.980	39.510	39.710	38.613	592,997
2023-08-07	39.650	39.760	39.370	39.570	38.477	442,047
2023-08-04	39.530	39.840	39.160	39.460	38.370	943,764
2023-08-03	39.770	39.960	39.480	39.530	38.438	1,127,973
2023-08-02	40.450	40.450	39.700	39.700	38.603	1,345,788

← NewerPage 13 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.