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
2024-10-30	36.520	36.560	34.760	35.760	35.373	8,302,965
2024-10-29	38.070	38.280	36.410	36.490	36.095	10,671,781
2024-10-28	37.810	38.600	37.270	37.490	37.084	8,702,597
2024-10-25	37.900	38.980	36.850	38.150	37.737	11,094,773
2024-10-24	36.010	38.180	35.900	37.730	37.322	16,125,334
2024-10-23	35.600	37.290	35.110	36.300	35.907	12,776,573
2024-10-22	35.600	36.400	34.680	35.570	35.185	11,619,693
2024-10-21	35.490	37.270	35.000	35.700	35.314	19,930,222
2024-10-18	32.400	36.110	32.150	34.830	34.453	16,238,279
2024-10-17	32.480	33.550	32.130	32.360	32.010	9,934,482
2024-10-16	31.100	32.360	31.080	31.950	31.604	6,915,735
2024-10-15	32.740	33.800	32.010	32.010	31.664	11,101,072
2024-10-14	32.110	32.980	30.620	32.930	32.574	13,890,936
2024-10-11	33.940	34.070	31.290	32.200	31.851	10,837,903
2024-10-10	36.820	37.190	34.230	34.270	33.899	13,046,083
2024-10-09	36.780	39.990	34.870	36.690	36.293	26,838,401
2024-10-08	41.230	41.230	37.880	41.230	40.784	28,888,307
2024-09-30	31.400	34.360	31.030	34.360	33.988	16,083,086
2024-09-27	28.400	29.900	28.270	29.750	29.428	5,529,444
2024-09-26	26.860	27.810	26.500	27.810	27.509	5,906,963
2024-09-25	27.060	27.690	26.730	26.730	26.441	4,589,203
2024-09-24	25.650	26.740	25.460	26.730	26.441	4,012,075
2024-09-23	25.760	26.050	25.480	25.520	25.244	2,077,032
2024-09-20	26.370	26.450	25.540	25.740	25.461	3,066,284
2024-09-19	26.040	26.760	25.810	26.360	26.075	2,462,607
2024-09-18	26.290	26.470	25.650	26.030	25.748	1,859,603
2024-09-13	26.770	26.840	26.280	26.290	26.005	1,670,668
2024-09-12	27.100	27.470	26.680	26.770	26.480	1,913,037
2024-09-11	26.740	27.350	26.710	27.140	26.747	2,282,383
2024-09-10	26.600	27.090	26.260	26.950	26.560	2,669,728
2024-09-09	26.800	26.950	26.300	26.500	26.117	2,825,483
2024-09-06	27.800	27.800	26.810	26.840	26.452	3,111,004
2024-09-05	27.380	28.080	27.300	27.670	27.270	2,826,287
2024-09-04	27.300	27.630	27.190	27.340	26.944	2,956,835
2024-09-03	27.170	27.950	27.170	27.690	27.289	2,113,703
2024-09-02	28.410	28.640	27.270	27.300	26.905	3,224,478
2024-08-30	27.570	28.870	27.530	28.490	28.078	4,768,291
2024-08-29	26.900	27.930	26.900	27.640	27.240	3,253,224
2024-08-28	26.900	27.320	26.710	27.080	26.688	1,731,029
2024-08-27	27.140	27.350	26.780	26.860	26.471	1,882,759
2024-08-26	27.440	27.880	27.060	27.270	26.875	2,330,657
2024-08-23	27.230	27.540	27.030	27.440	27.043	3,487,235
2024-08-22	27.680	27.860	27.170	27.230	26.836	2,780,516
2024-08-21	27.990	28.170	27.610	27.770	27.368	2,270,875
2024-08-20	28.260	28.480	27.870	27.950	27.546	2,773,245
2024-08-19	28.750	28.990	28.180	28.200	27.792	3,017,336
2024-08-16	29.090	29.330	28.720	28.780	28.364	2,457,166
2024-08-15	28.830	29.560	28.660	28.940	28.521	2,838,390
2024-08-14	29.410	29.500	28.820	28.820	28.403	2,456,551
2024-08-13	28.970	29.330	28.860	29.310	28.886	2,693,512
2024-08-12	29.290	29.640	28.780	29.090	28.669	4,327,121
2024-08-09	30.600	30.840	29.410	29.460	29.034	7,020,235
2024-08-08	29.480	30.960	29.120	30.600	30.157	6,189,092
2024-08-07	30.010	30.230	29.600	29.760	29.329	3,362,238
2024-08-06	30.350	30.420	29.450	30.000	29.566	3,455,308
2024-08-05	31.380	31.740	29.650	29.670	29.241	5,587,106
2024-08-02	32.510	33.150	31.680	31.770	31.310	4,018,501
2024-08-01	33.190	33.550	32.520	33.170	32.690	4,495,869
2024-07-31	31.400	33.090	31.390	32.930	32.454	4,659,015
2024-07-30	31.290	31.890	30.710	31.600	31.143	2,998,414

← NewerPage 9 of 15 · 858 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.