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
2025-01-22	37.000	38.090	36.210	36.820	36.421	8,797,903
2025-01-21	36.440	36.680	35.800	36.610	36.214	6,127,018
2025-01-20	36.680	36.850	35.930	36.370	35.976	7,586,015
2025-01-17	34.660	37.420	34.220	36.680	36.283	13,485,372
2025-01-16	34.760	35.280	34.080	34.480	34.107	7,465,234
2025-01-15	34.620	35.120	34.210	34.610	34.235	4,638,755
2025-01-14	33.160	34.980	32.830	34.860	34.483	6,527,194
2025-01-13	32.780	33.340	32.480	32.930	32.574	3,985,387
2025-01-10	34.460	34.980	32.800	33.030	32.672	6,888,398
2025-01-09	34.180	35.180	34.180	34.500	34.127	4,683,440
2025-01-08	34.180	35.120	33.120	34.600	34.225	6,836,333
2025-01-07	33.710	34.630	33.570	34.380	34.008	4,634,381
2025-01-06	33.800	34.280	33.630	33.760	33.395	4,279,086
2025-01-03	35.400	35.400	33.630	33.800	33.434	5,969,349
2025-01-02	36.080	36.100	34.090	34.600	34.225	7,157,799
2024-12-31	37.960	38.290	36.000	36.040	35.650	8,563,064
2024-12-30	38.360	38.900	37.020	38.150	37.737	8,719,725
2024-12-27	39.000	39.290	37.700	38.330	37.915	9,314,563
2024-12-26	38.980	39.430	38.500	38.910	38.489	10,116,974
2024-12-25	38.830	39.490	38.380	39.180	38.756	7,267,850
2024-12-24	38.380	39.580	38.240	38.900	38.479	6,631,102
2024-12-23	40.350	40.470	38.130	38.230	37.816	10,483,334
2024-12-20	39.030	41.300	39.000	40.520	40.081	10,828,884
2024-12-19	39.170	39.690	38.280	39.420	38.993	7,978,456
2024-12-18	39.030	40.350	38.730	39.680	39.250	7,920,515
2024-12-17	38.800	39.750	38.610	39.100	38.677	8,310,601
2024-12-16	40.980	41.200	38.610	38.910	38.489	12,516,850
2024-12-13	41.700	43.490	40.660	40.830	40.388	20,856,091
2024-12-12	41.530	42.150	40.900	41.900	41.446	12,778,431
2024-12-11	39.400	42.670	39.400	41.710	41.259	16,057,910
2024-12-10	40.920	41.980	40.000	40.030	39.597	17,047,094
2024-12-09	39.750	40.350	38.850	40.050	39.616	12,656,400
2024-12-06	39.490	40.010	37.900	39.960	39.527	15,098,498
2024-12-05	37.580	39.600	37.550	39.020	38.598	13,586,625
2024-12-04	38.560	39.090	37.300	37.730	37.322	10,031,891
2024-12-03	39.220	39.220	37.610	37.900	37.490	12,058,589
2024-12-02	38.440	40.100	38.440	39.270	38.845	16,684,308
2024-11-29	37.450	39.760	36.770	38.680	38.261	14,815,811
2024-11-28	36.980	38.980	36.710	37.680	37.272	15,099,936
2024-11-27	35.300	36.940	34.180	36.900	36.501	9,821,897
2024-11-26	36.200	37.150	35.310	35.310	34.928	7,667,347
2024-11-25	36.600	36.860	34.600	36.080	35.689	10,021,479
2024-11-22	35.840	38.450	35.760	36.350	35.957	22,519,049
2024-11-21	35.400	37.060	35.000	36.030	35.640	10,069,271
2024-11-20	35.510	35.780	34.800	35.430	35.046	7,881,874
2024-11-19	34.300	35.700	34.100	35.500	35.116	9,111,332
2024-11-18	36.460	36.540	33.800	34.200	33.830	13,016,102
2024-11-15	37.300	37.820	36.310	36.470	36.075	12,224,815
2024-11-14	36.750	39.290	36.750	36.870	36.471	17,117,698
2024-11-13	37.000	37.380	36.330	37.200	36.797	9,686,436
2024-11-12	38.570	38.880	36.880	37.310	36.906	14,351,897
2024-11-11	36.100	38.920	36.050	38.490	38.073	19,774,977
2024-11-08	35.900	36.880	35.700	36.040	35.650	16,842,628
2024-11-07	34.810	35.690	34.510	35.420	35.037	9,891,285
2024-11-06	35.600	36.240	34.400	34.750	34.374	12,814,963
2024-11-05	34.170	35.690	33.920	35.500	35.116	9,004,146
2024-11-04	33.400	34.370	33.320	34.220	33.850	4,587,047
2024-11-01	35.210	35.400	33.500	33.630	33.266	11,056,952
2024-10-31	34.830	36.170	33.730	35.730	35.343	13,415,953
2024-10-30	36.520	36.560	34.760	35.760	35.373	8,302,965

← NewerPage 8 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.