Nexchip Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.700	39.220	37.580	37.640	37.640	40,136,710
2026-01-16	36.650	39.400	36.610	38.950	38.950	67,168,390
2026-01-15	35.160	36.350	34.350	36.070	36.070	35,004,240
2026-01-14	36.050	36.860	35.280	35.600	35.600	36,787,780
2026-01-13	37.140	37.330	35.780	36.050	36.050	38,209,500
2026-01-12	36.500	38.800	36.050	37.400	37.400	46,877,250
2026-01-09	36.190	37.670	35.680	36.710	36.710	35,151,550
2026-01-08	37.000	38.240	36.270	36.500	36.500	43,071,790
2026-01-07	36.000	38.000	36.000	37.240	37.240	67,069,910
2026-01-06	34.000	35.660	33.920	35.350	35.350	43,452,230
2026-01-05	33.800	34.720	33.670	34.340	34.340	37,768,010
2025-12-31	34.690	34.770	32.610	33.190	33.190	39,246,980
2025-12-30	33.640	34.430	33.040	33.370	33.370	31,295,370
2025-12-29	33.900	34.960	33.210	33.470	33.470	36,432,720
2025-12-26	34.020	35.400	33.740	34.040	34.040	38,579,550
2025-12-25	35.130	35.150	33.450	34.180	34.180	45,714,600
2025-12-24	35.600	36.140	34.600	35.230	35.230	32,581,860
2025-12-23	35.790	36.550	35.330	35.510	35.510	34,656,060
2025-12-22	35.320	37.360	35.220	36.090	36.090	42,895,150
2025-12-19	36.500	36.680	34.800	35.210	35.210	41,648,950
2025-12-18	35.760	36.250	35.320	35.400	35.400	30,001,630
2025-12-17	34.000	36.650	33.500	36.130	36.130	69,590,510
2025-12-16	33.040	34.300	32.200	33.590	33.590	37,813,550
2025-12-15	34.500	36.200	33.030	33.190	33.190	51,414,100
2025-12-12	32.720	36.220	31.770	34.620	34.620	73,535,230
2025-12-11	34.000	34.300	32.720	32.900	32.900	37,708,070
2025-12-10	31.620	34.330	31.300	33.850	33.850	51,398,570
2025-12-09	31.920	32.250	31.500	32.080	32.080	33,227,830
2025-12-08	31.000	32.890	30.610	32.460	32.460	54,297,110
2025-12-05	30.630	31.030	29.800	30.860	30.860	32,426,320
2025-12-04	29.900	31.450	29.400	30.630	30.630	42,745,680
2025-12-03	29.780	31.170	29.770	30.180	30.180	36,998,030
2025-12-02	30.330	30.420	29.700	29.870	29.870	26,727,380
2025-12-01	31.700	31.890	30.320	30.600	30.600	50,653,140
2025-11-28	28.720	32.760	28.670	31.800	31.800	69,695,690
2025-11-27	29.030	29.650	28.660	28.800	28.800	19,931,790
2025-11-26	28.300	29.330	28.210	28.910	28.910	21,590,240
2025-11-25	28.580	29.060	28.290	28.410	28.410	23,487,110
2025-11-24	28.360	28.490	27.510	28.480	28.480	21,503,790
2025-11-21	29.200	29.650	28.010	28.040	28.040	27,529,060
2025-11-20	30.460	30.880	29.650	29.720	29.720	17,191,970
2025-11-19	30.700	31.130	29.910	30.200	30.200	16,415,960
2025-11-18	30.650	31.220	30.330	30.810	30.810	20,288,990
2025-11-17	30.600	31.040	30.280	30.500	30.500	17,595,600
2025-11-14	30.710	31.100	30.380	30.400	30.400	16,514,990
2025-11-13	30.340	30.340	30.340	30.340	30.340	0
2025-11-12	31.030	31.180	29.990	30.340	30.340	30,511,890
2025-11-11	32.590	33.030	31.060	31.200	31.200	26,724,170
2025-11-10	32.500	32.920	31.850	32.300	32.300	22,507,720
2025-11-07	32.450	33.000	31.950	32.500	32.500	20,784,960
2025-11-06	32.580	33.330	32.400	32.990	32.990	32,563,680
2025-11-05	31.200	32.300	31.200	32.000	32.000	24,132,820
2025-11-04	33.500	34.120	32.160	32.370	32.370	36,618,230
2025-11-03	33.200	33.960	32.510	33.330	33.330	35,573,190
2025-10-31	35.810	36.100	33.470	33.530	33.530	56,289,000
2025-10-30	36.130	37.700	35.980	36.030	36.030	56,375,490
2025-10-29	36.010	37.270	35.220	36.120	36.120	41,629,490
2025-10-28	36.010	37.100	35.860	36.210	36.210	40,373,500
2025-10-27	37.100	38.150	35.580	37.140	37.140	59,200,520
2025-10-24	34.450	37.200	34.000	36.370	36.370	54,324,910

← NewerPage 4 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.