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
2025-04-25	34.700	34.700	33.510	33.980	33.612	6,620,527
2025-04-24	35.390	35.580	34.460	34.880	34.502	4,898,588
2025-04-23	36.020	36.400	35.400	35.450	35.066	6,535,979
2025-04-22	36.010	36.860	35.950	36.010	35.620	5,591,415
2025-04-21	36.500	36.720	35.810	36.290	35.897	6,438,403
2025-04-18	35.010	37.260	35.010	36.410	36.016	13,083,222
2025-04-17	33.500	36.100	33.210	35.390	35.007	11,103,532
2025-04-16	33.300	34.090	33.130	33.880	33.513	5,686,713
2025-04-15	33.650	33.850	32.940	33.390	33.029	4,116,113
2025-04-14	34.020	34.260	33.530	33.650	33.286	6,877,422
2025-04-11	30.990	35.000	30.750	34.020	33.652	16,436,749
2025-04-10	30.940	31.650	30.650	30.880	30.546	8,209,047
2025-04-09	29.500	30.950	28.330	30.160	29.834	8,261,506
2025-04-08	29.660	30.710	29.120	29.860	29.537	7,668,515
2025-04-07	30.510	31.480	27.900	29.190	28.874	11,876,976
2025-04-03	34.250	35.350	33.000	33.280	32.920	9,837,631
2025-04-02	34.420	34.940	34.010	34.430	34.057	4,891,844
2025-04-01	34.790	35.070	34.060	34.190	33.820	7,637,288
2025-03-31	35.250	35.580	34.280	34.460	34.087	8,057,209
2025-03-28	36.950	37.170	35.200	35.340	34.957	5,455,163
2025-03-27	36.700	37.370	35.920	36.730	36.332	4,904,707
2025-03-26	37.170	37.450	36.680	36.750	36.352	4,031,192
2025-03-25	37.350	37.590	36.810	37.200	36.797	4,972,318
2025-03-24	36.800	37.630	36.710	37.390	36.985	5,722,528
2025-03-21	38.130	38.180	36.700	37.040	36.639	7,835,673
2025-03-20	38.500	39.100	38.200	38.200	37.787	6,838,629
2025-03-19	37.310	39.290	37.310	38.550	38.133	15,277,213
2025-03-18	37.380	38.050	37.250	37.510	37.104	4,348,197
2025-03-17	37.660	37.660	37.120	37.250	36.847	3,777,869
2025-03-14	36.600	37.480	36.410	37.410	37.005	5,620,405
2025-03-13	37.840	37.850	36.280	36.640	36.243	8,976,324
2025-03-12	38.280	38.430	37.780	37.850	37.440	5,949,563
2025-03-11	37.300	38.230	37.280	38.090	37.678	6,371,432
2025-03-10	38.580	38.850	37.880	38.120	37.707	9,045,514
2025-03-07	39.150	40.130	38.460	38.840	38.420	12,818,358
2025-03-06	39.380	39.620	38.900	39.320	38.894	13,842,947
2025-03-05	39.400	39.800	38.490	39.240	38.815	11,766,974
2025-03-04	37.110	39.870	37.080	39.450	39.023	18,256,746
2025-03-03	37.180	38.980	36.600	37.870	37.460	14,151,201
2025-02-28	38.210	38.620	36.870	37.170	36.768	14,121,893
2025-02-27	38.080	39.250	37.610	38.850	38.429	17,703,560
2025-02-26	37.140	37.990	36.610	37.900	37.490	12,413,194
2025-02-25	37.250	37.990	36.390	36.990	36.590	15,341,773
2025-02-24	37.820	38.280	37.340	37.830	37.421	9,917,331
2025-02-21	37.230	38.050	36.380	37.820	37.411	14,124,622
2025-02-20	36.630	37.500	36.260	37.280	36.876	9,572,743
2025-02-19	35.050	37.000	35.050	36.630	36.234	11,428,906
2025-02-18	36.010	36.310	35.030	35.160	34.779	6,825,860
2025-02-17	36.600	36.990	35.720	36.010	35.620	10,332,435
2025-02-14	36.870	37.400	36.280	36.620	36.224	6,344,265
2025-02-13	37.850	37.880	36.880	36.960	36.560	8,987,196
2025-02-12	36.350	38.000	36.100	37.980	37.569	12,549,113
2025-02-11	37.370	37.380	36.120	36.360	35.966	7,713,970
2025-02-10	37.750	37.850	36.920	37.370	36.965	9,394,015
2025-02-07	37.020	37.930	36.780	37.350	36.946	10,585,465
2025-02-06	35.560	37.100	35.510	37.050	36.649	7,786,430
2025-02-05	36.150	36.350	35.730	35.980	35.591	5,728,869
2025-01-27	36.960	36.960	35.550	35.560	35.175	6,126,294
2025-01-24	36.330	36.860	36.200	36.710	36.313	6,239,350
2025-01-23	37.180	37.650	36.340	36.340	35.947	7,207,816

← NewerPage 7 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.