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
2023-08-01	40.150	40.490	39.960	40.450	39.333	959,291
2023-07-31	40.280	40.590	39.830	40.300	39.187	1,485,977
2023-07-28	40.460	40.580	39.700	40.190	39.080	1,397,485
2023-07-27	42.150	42.190	40.310	40.460	39.342	1,852,228
2023-07-26	42.600	42.600	41.930	42.080	40.917	806,067
2023-07-25	41.190	43.380	41.190	42.540	41.365	2,397,954
2023-07-24	40.900	41.270	40.700	41.050	39.916	617,716
2023-07-21	42.120	42.260	40.780	40.940	39.809	1,621,802
2023-07-20	43.040	43.240	41.780	41.930	40.772	1,706,874
2023-07-19	43.440	44.200	42.850	43.000	41.812	1,582,730
2023-07-18	43.610	44.890	43.400	43.450	42.250	2,066,288
2023-07-17	43.570	44.850	43.450	44.040	42.823	2,590,862
2023-07-14	44.440	44.480	43.250	43.550	42.347	2,646,952
2023-07-13	41.900	44.280	41.850	44.210	42.989	4,409,823
2023-07-12	42.880	43.300	42.080	42.150	40.986	1,750,507
2023-07-11	41.700	43.320	41.300	43.010	41.822	2,795,199
2023-07-10	41.930	42.300	41.300	41.350	40.208	1,091,185
2023-07-07	42.680	42.680	41.860	41.930	40.772	896,958
2023-07-06	42.750	43.240	42.460	42.700	41.520	1,036,310
2023-07-05	43.090	43.660	42.600	42.730	41.550	1,862,150
2023-07-04	42.000	43.560	41.510	43.450	42.250	2,969,108
2023-07-03	41.250	41.860	40.850	41.860	40.704	1,864,777
2023-06-30	41.060	41.620	40.710	41.200	40.062	1,296,349
2023-06-29	40.800	41.680	40.700	40.880	39.751	1,258,756
2023-06-28	41.260	41.970	39.630	40.870	39.741	1,997,749
2023-06-27	40.920	41.790	40.880	41.010	39.877	981,383
2023-06-26	41.570	41.570	40.270	40.740	39.615	1,539,927
2023-06-21	43.500	43.690	41.600	41.600	40.451	2,564,173
2023-06-20	43.210	44.360	42.300	43.880	42.668	3,521,564
2023-06-19	44.000	44.490	43.310	43.490	42.289	2,901,724
2023-06-16	43.400	44.160	42.960	44.160	42.940	2,578,079
2023-06-15	44.070	44.500	43.400	43.450	42.250	2,662,530
2023-06-14	44.670	45.590	43.980	44.000	42.784	3,683,783
2023-06-13	44.000	44.970	43.800	44.620	43.387	4,341,317
2023-06-12	43.140	45.350	43.110	44.190	42.969	5,689,193
2023-06-09	42.240	42.580	41.500	42.400	41.229	2,836,693
2023-06-08	42.470	42.780	41.160	41.460	40.315	3,426,972
2023-06-07	42.990	43.980	42.460	42.930	41.744	3,033,531
2023-06-06	44.800	44.800	42.650	42.840	41.656	5,148,623
2023-06-05	43.200	45.100	43.000	45.100	43.854	8,889,110
2023-06-02	40.330	43.340	39.800	43.000	41.812	7,127,491
2023-06-01	41.400	41.450	40.160	40.250	39.138	3,246,853
2023-05-31	40.830	41.590	40.700	41.300	40.159	2,605,772
2023-05-30	40.150	41.070	39.560	41.030	39.896	3,156,827
2023-05-29	41.090	41.400	40.060	40.510	39.391	2,440,314
2023-05-26	41.880	42.490	41.100	41.100	39.965	2,958,319
2023-05-25	41.720	42.290	41.090	41.920	40.762	2,669,170
2023-05-24	42.080	42.840	41.000	42.020	40.859	3,452,638
2023-05-23	42.220	42.960	41.750	41.970	40.811	2,570,300
2023-05-22	42.500	42.790	41.680	42.430	41.258	3,176,515
2023-05-19	40.110	42.850	40.110	42.630	41.452	6,133,176
2023-05-18	40.940	40.980	39.860	40.280	39.167	2,374,400
2023-05-17	39.500	40.800	39.370	40.490	39.371	2,807,877
2023-05-16	39.700	40.380	38.640	39.620	38.525	2,899,434
2023-05-15	40.000	40.310	38.900	39.670	38.574	2,221,695
2023-05-12	40.780	41.690	40.080	40.130	39.021	2,496,438
2023-05-11	39.550	41.320	39.550	40.890	39.760	3,889,635
2023-05-10	38.870	39.480	38.680	39.250	38.166	1,892,344
2023-05-09	39.180	40.100	38.490	39.010	37.932	2,919,822
2023-05-08	39.160	39.500	38.170	39.090	38.010	2,268,329

← NewerPage 14 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.