Nexchip Semiconductor Corp. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	44.290	50.090	40.400	49.800	49.800	68,619,328
2026-07-20	46.990	47.000	41.890	43.400	43.400	52,640,495
2026-07-17	48.120	50.290	45.000	45.100	45.100	44,518,512
2026-07-16	49.000	52.000	47.130	48.720	48.720	37,582,155
2026-07-15	52.100	53.800	48.900	50.340	50.340	40,756,255
2026-07-14	51.030	51.850	48.500	51.300	51.300	48,819,571
2026-07-13	53.550	55.460	50.570	51.090	51.090	63,656,331
2026-07-10	65.210	65.210	53.960	54.120	54.120	108,938,625
2026-07-09	61.750	65.310	58.430	65.210	65.210	72,184,376
2026-07-08	60.550	61.770	55.180	58.510	58.510	52,028,399
2026-07-07	59.510	62.920	58.560	60.100	60.100	46,737,521
2026-07-06	62.300	63.300	54.890	61.480	61.480	86,824,458
2026-07-03	62.000	65.990	61.000	61.100	61.100	79,669,027
2026-07-02	59.240	66.560	57.500	60.430	60.430	82,468,407
2026-07-01	59.280	67.330	57.000	61.280	61.280	77,386,122
2026-06-30	59.940	60.290	58.230	59.030	59.030	40,892,152
2026-06-29	58.000	60.390	54.300	59.260	59.260	59,702,634
2026-06-26	56.980	61.030	55.460	58.110	58.110	60,969,485
2026-06-25	57.270	58.950	55.620	58.210	58.210	48,715,265
2026-06-24	54.000	59.980	53.500	57.200	57.200	59,003,184
2026-06-23	51.800	58.000	51.510	55.380	55.380	63,385,406
2026-06-22	50.860	53.350	49.000	52.800	52.800	54,502,513
2026-06-18	46.330	51.860	45.720	49.960	49.960	63,719,040
2026-06-17	41.930	46.800	41.300	46.430	46.430	56,710,167
2026-06-16	42.750	42.790	41.030	42.100	42.100	36,489,800
2026-06-15	41.640	43.480	40.650	42.750	42.750	45,805,933
2026-06-12	39.400	44.130	39.160	40.500	40.500	77,017,895
2026-06-11	38.250	39.360	37.120	37.910	37.910	32,981,518
2026-06-10	39.010	39.500	37.440	38.410	38.410	29,380,981
2026-06-09	39.320	39.990	38.500	39.540	39.540	23,834,622
2026-06-08	38.280	40.600	37.680	38.090	38.090	38,800,677
2026-06-05	41.600	41.660	39.980	40.440	40.440	37,882,158
2026-06-04	40.500	43.860	40.240	42.230	42.230	35,662,054
2026-06-03	42.040	43.080	40.600	41.160	41.160	46,027,762
2026-06-02	42.200	43.190	40.900	42.100	42.100	38,040,562
2026-06-01	44.740	45.080	42.050	42.430	42.430	57,951,428
2026-05-29	46.850	48.650	44.670	45.560	45.560	68,626,132
2026-05-28	42.140	48.990	42.090	47.530	47.530	91,509,596
2026-05-27	42.200	44.730	41.990	43.000	43.000	64,442,165
2026-05-26	42.800	42.800	40.420	41.620	41.620	50,694,394
2026-05-25	39.120	44.350	39.030	42.910	42.910	75,253,525
2026-05-22	39.890	40.060	38.390	39.000	39.000	55,163,538
2026-05-21	42.110	42.390	38.840	38.980	38.980	86,013,040
2026-05-20	40.770	43.020	40.190	42.880	42.880	95,686,920
2026-05-19	39.870	41.270	37.890	41.020	41.020	60,627,230
2026-05-18	40.000	42.500	39.260	40.900	40.900	82,152,690
2026-05-15	39.700	41.250	38.780	39.220	39.220	78,746,530
2026-05-14	37.500	40.940	37.500	39.100	39.100	99,045,820
2026-05-13	35.280	37.150	34.560	36.790	36.790	53,847,870
2026-05-12	35.930	36.980	35.300	35.750	35.750	44,767,590
2026-05-11	34.000	36.890	33.930	36.050	36.050	74,321,880
2026-05-08	33.600	34.100	32.960	33.280	33.280	37,794,620
2026-05-07	33.510	34.480	32.680	34.060	34.060	51,231,090
2026-05-06	34.000	34.990	33.060	33.310	33.310	71,543,770
2026-04-30	31.920	34.040	31.510	33.800	33.800	54,747,110
2026-04-29	31.340	32.280	30.640	31.610	31.610	32,296,810
2026-04-28	31.830	31.850	30.650	31.410	31.410	38,215,840
2026-04-27	29.950	32.610	29.800	32.000	32.000	56,948,880
2026-04-24	28.850	31.000	28.350	29.650	29.650	54,174,290
2026-04-23	31.050	31.270	29.810	30.140	30.140	30,259,350

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-19	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.