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
2026-04-23	37.120	38.350	36.900	37.080	36.866	7,164,877
2026-04-22	36.360	37.230	36.230	37.070	36.856	5,255,497
2026-04-21	36.780	37.020	36.110	36.630	36.418	5,236,474
2026-04-20	37.080	37.330	36.740	36.780	36.567	5,707,172
2026-04-17	37.530	37.660	37.130	37.260	37.045	4,173,566
2026-04-16	37.000	37.900	37.000	37.600	37.383	3,622,897
2026-04-15	37.230	37.700	36.950	37.340	37.124	6,400,170
2026-04-14	36.920	37.300	36.770	37.120	36.906	4,276,134
2026-04-13	36.030	37.040	36.030	36.630	36.418	3,152,570
2026-04-10	36.500	36.840	36.100	36.520	36.309	4,504,292
2026-04-09	36.000	36.550	35.920	35.960	35.752	3,435,818
2026-04-08	35.430	36.800	35.430	36.580	36.369	5,747,465
2026-04-07	34.340	35.010	34.330	34.690	34.490	3,165,384
2026-04-03	34.410	34.620	34.000	34.210	34.012	3,057,663
2026-04-02	34.910	35.070	34.000	34.190	33.992	3,600,138
2026-04-01	35.130	35.360	34.850	35.160	34.957	3,762,620
2026-03-31	35.030	35.370	34.370	34.370	34.171	3,075,628
2026-03-30	35.110	35.230	34.330	35.080	34.877	4,170,995
2026-03-27	35.320	35.950	34.800	35.550	35.345	2,925,640
2026-03-26	35.940	36.100	35.080	35.350	35.146	4,170,674
2026-03-25	35.100	36.470	35.000	35.910	35.703	6,751,732
2026-03-24	35.450	35.500	33.630	34.780	34.579	6,612,785
2026-03-23	36.110	36.350	34.600	34.920	34.718	6,300,204
2026-03-20	37.300	37.490	36.220	36.340	36.130	7,163,675
2026-03-19	37.400	37.800	37.010	37.170	36.955	4,852,379
2026-03-18	38.350	38.520	37.400	37.970	37.751	5,497,908
2026-03-17	39.260	39.420	38.120	38.170	37.949	5,340,137
2026-03-16	38.910	39.740	38.160	39.350	39.123	5,337,546
2026-03-13	39.600	39.610	38.720	38.910	38.685	5,855,255
2026-03-12	39.600	40.720	39.160	39.880	39.650	6,191,818
2026-03-11	40.130	40.360	39.280	39.380	39.152	4,429,807
2026-03-10	39.760	40.490	39.650	40.090	39.858	6,712,585
2026-03-09	39.160	39.260	37.880	39.000	38.775	5,899,020
2026-03-06	38.630	39.660	38.350	39.600	39.371	4,494,320
2026-03-05	38.990	39.750	38.390	38.660	38.437	5,872,581
2026-03-04	38.220	39.150	38.040	38.350	38.128	4,865,090
2026-03-03	41.840	42.250	38.380	38.400	38.178	12,826,534
2026-03-02	41.980	42.930	41.780	41.840	41.598	8,514,666
2026-02-27	43.010	43.600	41.860	42.750	42.503	9,153,719
2026-02-26	43.100	43.640	42.310	43.300	43.050	7,706,329
2026-02-25	42.890	43.380	42.600	43.060	42.811	6,592,879
2026-02-24	44.240	44.420	42.620	42.830	42.583	6,725,418
2026-02-13	43.300	44.600	42.920	43.770	43.517	6,867,506
2026-02-12	42.770	43.430	42.510	43.340	43.090	4,751,499
2026-02-11	42.770	43.190	42.180	42.670	42.423	3,791,319
2026-02-10	42.710	43.370	42.360	42.770	42.523	5,140,345
2026-02-09	42.000	43.800	41.780	42.610	42.364	10,209,739
2026-02-06	41.500	42.310	41.390	41.390	41.151	5,210,718
2026-02-05	41.680	42.300	41.080	41.910	41.668	5,951,642
2026-02-04	42.140	42.380	41.350	42.100	41.857	6,045,522
2026-02-03	41.690	42.650	41.180	42.420	42.175	7,278,555
2026-02-02	43.310	43.580	41.080	41.140	40.902	12,014,520
2026-01-30	44.100	45.280	42.860	44.000	43.746	11,631,589
2026-01-29	46.700	47.430	44.550	44.780	44.521	10,016,067
2026-01-28	45.380	48.210	45.380	46.610	46.341	15,805,794
2026-01-27	42.650	45.090	41.180	44.440	44.183	13,973,287
2026-01-26	43.650	44.750	42.430	42.950	42.702	9,692,212
2026-01-23	43.200	44.120	42.970	43.770	43.517	8,265,414
2026-01-22	44.500	45.000	42.880	43.030	42.781	11,747,317
2026-01-21	42.080	44.170	42.080	43.570	43.318	9,887,768

← NewerPage 3 of 5 · 243 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.