Nexchip Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	29.980	31.580	29.770	31.170	31.170	32,973,360
2026-04-21	30.270	30.380	29.420	30.110	30.110	23,621,620
2026-04-20	30.180	30.680	29.750	30.270	30.270	26,848,000
2026-04-17	29.690	30.400	29.400	29.830	29.830	23,358,540
2026-04-16	29.580	29.950	29.400	29.850	29.850	17,496,250
2026-04-15	30.360	30.700	29.420	29.530	29.530	25,110,760
2026-04-14	30.090	30.540	29.660	29.900	29.900	19,953,190
2026-04-13	29.720	30.340	29.630	29.670	29.670	16,443,970
2026-04-10	30.720	30.870	30.100	30.150	30.150	20,748,890
2026-04-09	29.870	30.550	29.700	30.220	30.220	22,731,820
2026-04-08	29.360	30.420	29.100	30.360	30.360	35,022,230
2026-04-07	28.500	28.880	28.050	28.310	28.310	22,943,980
2026-04-03	29.200	29.790	28.400	28.450	28.450	23,838,230
2026-04-02	28.240	29.730	27.870	28.990	28.990	43,569,190
2026-04-01	27.280	29.060	26.940	28.440	28.440	40,071,150
2026-03-31	27.160	27.550	26.350	26.380	26.380	23,665,580
2026-03-30	27.510	27.760	27.010	27.250	27.250	19,697,570
2026-03-27	27.200	28.350	27.080	28.080	28.080	14,343,280
2026-03-26	28.600	28.660	27.800	27.940	27.940	18,040,910
2026-03-25	28.830	29.350	28.590	28.840	28.840	23,450,430
2026-03-24	28.530	28.650	27.550	28.600	28.600	19,685,290
2026-03-23	28.650	29.260	27.600	27.980	27.980	27,820,140
2026-03-20	30.260	30.540	29.330	29.390	29.390	20,944,720
2026-03-19	30.120	30.500	29.800	29.960	29.960	23,697,760
2026-03-18	30.860	31.300	30.470	31.130	31.130	18,675,160
2026-03-17	32.510	32.660	30.550	30.620	30.620	32,266,690
2026-03-16	32.000	33.300	31.000	32.630	32.630	34,698,230
2026-03-13	32.360	34.100	31.810	32.150	32.150	34,410,920
2026-03-12	32.250	33.720	32.200	32.750	32.750	39,792,820
2026-03-11	32.550	33.210	32.320	32.430	32.430	19,781,020
2026-03-10	32.680	32.970	32.190	32.540	32.540	17,679,390
2026-03-09	31.500	32.220	30.790	32.030	32.030	26,006,760
2026-03-06	32.500	33.130	32.340	32.690	32.690	20,412,480
2026-03-05	31.830	33.410	31.720	32.600	32.600	44,312,120
2026-03-04	31.200	31.980	30.460	30.870	30.870	27,109,360
2026-03-03	33.970	34.290	31.410	31.530	31.530	39,309,410
2026-03-02	34.560	35.040	33.520	33.620	33.620	41,826,410
2026-02-27	36.000	36.050	35.350	35.580	35.580	34,552,180
2026-02-26	37.490	37.500	35.900	36.560	36.560	43,403,990
2026-02-25	37.110	38.840	36.110	37.200	37.200	52,519,330
2026-02-24	37.650	37.710	36.510	36.750	36.750	31,979,600
2026-02-13	36.110	38.440	35.800	37.480	37.480	47,561,590
2026-02-12	36.630	37.400	36.010	36.450	36.450	32,275,800
2026-02-11	37.480	37.600	35.920	36.280	36.280	34,384,290
2026-02-10	37.710	38.650	36.700	37.800	37.800	53,092,150
2026-02-09	35.490	37.990	34.600	37.180	37.180	55,840,000
2026-02-06	33.790	36.420	33.700	34.680	34.680	31,704,680
2026-02-05	34.660	35.910	33.870	34.370	34.370	25,275,620
2026-02-04	33.750	36.080	33.200	35.570	35.570	34,118,860
2026-02-03	34.140	34.350	33.040	34.010	34.010	26,262,330
2026-02-02	36.100	36.450	33.420	33.520	33.520	42,645,960
2026-01-30	37.000	37.470	35.530	36.580	36.580	34,209,250
2026-01-29	39.980	39.990	36.870	36.980	36.980	45,578,050
2026-01-28	38.510	40.090	38.210	39.750	39.750	60,053,160
2026-01-27	36.010	38.350	35.330	37.880	37.880	41,814,700
2026-01-26	37.330	37.880	35.870	36.080	36.080	36,764,130
2026-01-23	37.020	37.990	36.580	37.630	37.630	28,121,670
2026-01-22	39.400	39.490	36.700	37.000	37.000	43,929,260
2026-01-21	36.560	39.270	36.550	38.480	38.480	48,158,290
2026-01-20	37.500	37.980	36.500	37.150	37.150	30,026,800

← NewerPage 3 of 15 · 841 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.