Southchip Semiconductor Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 41.540 | 41.540 | 38.730 | 38.930 | 37.855 | 4,515,983 |
| 2023-05-04 | 40.840 | 41.870 | 40.780 | 41.190 | 40.052 | 3,446,882 |
| 2023-04-28 | 39.880 | 41.680 | 39.880 | 41.000 | 39.867 | 4,331,396 |
| 2023-04-27 | 40.000 | 41.410 | 39.690 | 39.810 | 38.710 | 3,638,089 |
| 2023-04-26 | 42.000 | 42.300 | 40.390 | 40.690 | 39.566 | 4,149,691 |
| 2023-04-25 | 41.500 | 42.810 | 40.600 | 42.480 | 41.306 | 5,120,163 |
| 2023-04-24 | 42.550 | 43.300 | 41.100 | 41.500 | 40.354 | 4,556,080 |
| 2023-04-21 | 46.000 | 46.290 | 42.760 | 42.780 | 41.598 | 7,278,638 |
| 2023-04-20 | 45.580 | 46.540 | 45.010 | 46.130 | 44.856 | 5,604,965 |
| 2023-04-19 | 46.060 | 46.830 | 45.700 | 45.820 | 44.554 | 5,618,040 |
| 2023-04-18 | 48.170 | 48.700 | 45.940 | 46.150 | 44.875 | 8,147,012 |
| 2023-04-17 | 50.160 | 51.200 | 48.690 | 48.720 | 47.374 | 7,895,186 |
| 2023-04-14 | 49.500 | 50.970 | 48.000 | 50.500 | 49.105 | 10,231,556 |
| 2023-04-13 | 51.140 | 52.800 | 49.710 | 49.720 | 48.346 | 11,922,155 |
| 2023-04-12 | 48.040 | 52.550 | 48.000 | 50.700 | 49.299 | 14,236,527 |
| 2023-04-11 | 50.010 | 50.790 | 47.880 | 48.610 | 47.267 | 13,159,180 |
| 2023-04-10 | 56.750 | 56.880 | 51.000 | 51.040 | 49.630 | 22,110,707 |
| 2023-04-07 | 54.000 | 65.000 | 53.860 | 59.350 | 57.710 | 37,452,332 |
← NewerPage 15 of 15 · 858 trading days
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.