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
2025-07-24	36.830	37.500	36.640	37.020	36.806	3,932,122
2025-07-23	36.760	37.030	36.550	36.730	36.518	3,310,456
2025-07-22	37.080	37.380	36.510	36.930	36.717	3,277,750
2025-07-21	36.680	37.630	36.660	37.100	36.886	3,813,184
2025-07-18	37.470	37.760	36.460	36.620	36.408	6,719,349
2025-07-17	37.900	38.050	37.210	37.430	37.214	4,045,965
2025-07-16	38.630	39.140	37.830	37.900	37.681	3,875,098
2025-07-15	38.210	38.680	37.940	38.590	38.367	2,227,810
2025-07-14	38.290	38.880	38.040	38.050	37.830	2,252,309
2025-07-11	38.280	38.650	37.800	38.290	38.069	3,340,169
2025-07-10	38.490	38.790	37.970	38.100	37.880	2,793,935
2025-07-09	39.360	39.360	38.220	38.340	38.118	2,794,176
2025-07-08	39.010	39.650	39.010	39.400	38.974	3,292,721
2025-07-07	39.190	39.670	38.900	39.370	38.944	2,843,329
2025-07-04	39.510	39.940	38.750	39.430	39.003	4,557,290
2025-07-03	38.730	39.680	38.280	39.460	39.033	5,326,058
2025-07-02	39.500	39.500	38.500	38.730	38.311	3,858,422
2025-07-01	39.480	40.100	38.750	39.210	38.786	6,570,596
2025-06-30	39.200	39.680	38.350	39.550	39.122	7,280,132
2025-06-27	38.300	39.550	38.200	38.710	38.291	7,368,742
2025-06-26	37.040	38.780	36.910	38.180	37.767	7,507,802
2025-06-25	36.330	37.220	35.910	37.070	36.669	5,533,893
2025-06-24	36.500	36.560	36.100	36.320	35.927	3,445,486
2025-06-23	35.980	36.800	35.550	36.350	35.957	4,550,183
2025-06-20	35.960	36.280	35.830	36.020	35.630	3,862,479
2025-06-19	35.650	36.300	35.380	35.860	35.472	5,464,343
2025-06-18	34.890	35.930	34.700	35.650	35.264	6,042,328
2025-06-17	33.950	35.050	33.940	34.880	34.502	4,804,412
2025-06-16	33.600	34.250	33.560	33.830	33.464	2,109,750
2025-06-13	34.150	34.410	33.550	33.790	33.424	5,622,531
2025-06-12	34.800	34.940	34.170	34.180	33.810	3,483,379
2025-06-11	34.660	35.020	34.320	34.870	34.493	3,372,485
2025-06-10	35.190	35.790	34.480	34.720	34.344	5,592,365
2025-06-09	34.810	35.440	34.720	35.000	34.621	3,713,747
2025-06-06	35.020	35.330	34.650	34.810	34.433	5,143,742
2025-06-05	32.850	35.100	32.580	35.020	34.641	13,858,207
2025-06-04	32.750	32.940	32.500	32.790	32.435	3,270,644
2025-06-03	32.850	33.520	32.600	32.660	32.306	3,630,057
2025-05-30	33.710	33.780	32.700	32.870	32.514	3,457,164
2025-05-29	33.510	34.180	33.100	33.810	33.444	5,039,510
2025-05-28	33.660	33.700	33.080	33.300	32.940	3,884,263
2025-05-27	32.780	33.770	32.580	33.560	33.197	6,313,536
2025-05-26	32.310	32.980	32.310	32.790	32.435	3,009,513
2025-05-23	32.820	33.250	32.380	32.380	32.030	4,099,814
2025-05-22	32.320	33.480	32.250	32.650	32.297	4,663,662
2025-05-21	32.640	32.640	32.090	32.330	31.980	2,817,443
2025-05-20	32.950	32.960	32.410	32.480	32.128	2,815,922
2025-05-19	31.980	33.090	31.780	32.580	32.227	5,675,455
2025-05-16	31.970	32.480	31.900	31.980	31.634	3,065,663
2025-05-15	32.900	32.930	31.900	31.960	31.614	4,210,996
2025-05-14	33.100	33.370	32.660	32.900	32.544	3,559,222
2025-05-13	34.200	34.290	33.010	33.060	32.702	4,635,295
2025-05-12	33.880	34.130	33.500	33.630	33.266	5,054,150
2025-05-09	34.150	34.350	33.330	33.630	33.266	4,118,156
2025-05-08	34.280	34.850	33.900	34.310	33.939	3,771,498
2025-05-07	34.800	35.180	34.110	34.380	34.008	4,224,025
2025-05-06	33.920	34.750	33.920	34.390	34.018	4,309,276
2025-04-30	33.780	34.050	33.440	33.600	33.236	3,819,989
2025-04-29	33.000	33.920	32.120	33.800	33.434	7,932,381
2025-04-28	33.860	34.150	33.620	33.720	33.355	3,461,714

← NewerPage 6 of 15 · 857 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.