Nexchip Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	34.740	34.890	33.080	33.880	33.880	31,367,180
2025-10-22	34.270	35.500	33.890	34.920	34.920	38,303,630
2025-10-21	35.580	36.300	34.950	35.280	35.280	41,043,480
2025-10-20	36.470	37.260	35.070	35.230	35.230	45,152,570
2025-10-17	38.000	38.380	35.500	35.500	35.500	53,384,030
2025-10-16	37.420	39.990	36.800	38.090	38.090	67,920,360
2025-10-15	36.620	38.410	35.510	37.230	37.230	57,118,400
2025-10-14	39.080	39.650	35.890	36.330	36.330	77,507,050
2025-10-13	34.480	39.220	34.480	38.540	38.540	94,061,180
2025-10-10	38.000	38.150	34.900	35.320	35.320	94,146,100
2025-10-09	36.000	41.800	34.040	39.700	39.700	132,643,600
2025-09-30	34.270	35.560	33.680	34.850	34.850	96,041,740
2025-09-29	32.000	34.250	32.000	33.670	33.670	118,449,400
2025-09-26	28.880	33.850	28.600	32.900	32.900	160,604,500
2025-09-25	26.100	29.550	26.100	28.210	28.210	111,004,100
2025-09-24	23.890	25.880	23.640	25.660	25.660	73,284,270
2025-09-23	24.180	24.200	23.140	23.910	23.910	31,862,110
2025-09-22	23.530	24.090	23.380	24.040	24.040	32,047,410
2025-09-19	23.830	24.200	23.520	23.570	23.570	26,660,200
2025-09-18	23.900	24.630	23.380	23.850	23.850	51,565,400
2025-09-17	23.510	24.230	23.330	23.820	23.820	24,684,500
2025-09-16	23.440	23.750	23.300	23.610	23.610	21,088,280
2025-09-15	24.220	24.360	23.480	23.490	23.490	28,954,990
2025-09-12	23.370	23.980	23.190	23.510	23.510	38,770,950
2025-09-11	22.230	23.480	22.020	23.410	23.410	37,633,440
2025-09-10	22.450	22.620	22.130	22.220	22.220	19,480,890
2025-09-09	22.690	22.920	22.250	22.380	22.380	19,814,650
2025-09-08	22.810	22.950	22.480	22.760	22.760	23,716,210
2025-09-05	22.320	23.030	22.120	23.000	23.000	27,293,790
2025-09-04	23.380	23.620	21.830	22.220	22.220	41,624,780
2025-09-03	23.660	24.250	23.250	23.380	23.380	31,144,710
2025-09-02	24.640	25.040	23.400	23.510	23.510	49,974,310
2025-09-01	25.800	26.370	24.720	24.890	24.890	71,175,610
2025-08-29	25.000	25.000	24.020	24.280	24.280	48,025,280
2025-08-28	23.410	25.300	23.410	25.100	25.100	76,720,640
2025-08-27	23.980	24.700	23.500	23.500	23.500	54,752,620
2025-08-26	24.060	24.470	23.800	23.850	23.850	32,396,180
2025-08-25	24.500	25.400	24.050	24.330	24.330	59,737,820
2025-08-22	23.000	24.290	22.970	24.290	24.290	62,050,960
2025-08-21	23.140	23.490	22.810	22.950	22.950	29,905,450
2025-08-20	22.600	23.080	22.210	23.070	23.070	26,643,770
2025-08-19	22.800	23.030	22.610	22.640	22.640	21,861,550
2025-08-18	22.940	23.250	22.710	22.950	22.950	38,932,110
2025-08-15	22.200	23.120	22.080	22.750	22.750	33,689,570
2025-08-14	22.140	22.930	22.000	22.080	22.080	38,699,550
2025-08-13	21.600	22.130	21.590	22.020	22.020	20,608,550
2025-08-12	21.680	21.880	21.330	21.520	21.520	19,889,780
2025-08-11	21.640	21.840	21.460	21.680	21.680	10,591,440
2025-08-08	21.910	21.910	21.600	21.680	21.680	9,781,346
2025-08-07	22.000	22.130	21.660	21.850	21.850	15,038,250
2025-08-06	21.690	22.100	21.640	22.060	22.060	11,515,460
2025-08-05	21.700	21.850	21.660	21.760	21.760	8,369,002
2025-08-04	21.500	21.890	21.400	21.720	21.720	11,233,550
2025-08-01	21.760	21.950	21.310	21.570	21.570	12,930,100
2025-07-31	22.120	22.340	21.750	21.800	21.800	16,892,260
2025-07-30	22.590	22.730	22.020	22.170	22.170	18,800,670
2025-07-29	22.460	22.570	22.080	22.230	22.230	17,480,270
2025-07-28	22.650	22.730	22.360	22.510	22.510	14,758,480
2025-07-25	22.420	22.580	22.160	22.470	22.470	17,313,560
2025-07-24	22.420	22.730	22.240	22.430	22.430	23,164,160

← NewerPage 5 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.