Nexchip Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	22.420	22.730	22.240	22.430	22.430	23,164,160
2025-07-23	21.680	22.660	21.590	22.360	22.360	34,498,670
2025-07-22	21.470	22.220	21.280	21.800	21.800	31,608,640
2025-07-21	20.430	21.200	20.260	20.950	20.950	17,871,440
2025-07-18	20.420	20.460	20.250	20.350	20.350	7,699,840
2025-07-17	20.330	20.410	20.140	20.360	20.360	8,967,467
2025-07-16	20.260	20.480	20.180	20.270	20.270	7,753,239
2025-07-15	20.220	20.420	20.000	20.250	20.250	7,559,548
2025-07-14	20.400	20.450	20.220	20.220	20.220	6,162,282
2025-07-11	20.040	20.430	19.890	20.330	20.330	10,984,080
2025-07-10	19.960	20.050	19.860	19.980	19.980	5,510,195
2025-07-09	20.040	20.080	19.920	19.930	19.930	5,483,399
2025-07-08	19.850	20.090	19.740	20.040	20.040	7,532,169
2025-07-07	20.000	20.000	19.780	19.780	19.780	5,561,728
2025-07-04	20.090	20.190	19.860	19.930	19.930	8,189,343
2025-07-03	20.000	20.120	19.930	19.990	19.990	6,095,704
2025-07-02	20.180	20.250	19.970	19.990	19.990	7,379,839
2025-07-01	20.220	20.390	20.130	20.240	20.240	7,400,574
2025-06-30	20.100	20.370	20.000	20.270	20.270	10,132,940
2025-06-27	20.000	20.190	19.940	19.980	19.980	8,109,398
2025-06-26	20.270	20.290	19.880	19.900	19.900	10,032,230
2025-06-25	19.930	20.280	19.850	20.200	20.200	11,916,150
2025-06-24	19.800	19.940	19.700	19.870	19.870	9,184,700
2025-06-23	19.300	19.800	19.200	19.720	19.720	10,611,260
2025-06-20	19.370	19.590	19.270	19.390	19.390	9,631,214
2025-06-19	19.520	19.560	19.250	19.310	19.310	11,703,280
2025-06-18	20.030	20.090	19.370	19.620	19.520	19,366,690
2025-06-17	20.260	20.350	20.060	20.130	20.027	6,100,437
2025-06-16	20.360	20.530	20.150	20.210	20.107	7,229,465
2025-06-13	20.570	20.710	20.050	20.450	20.346	20,158,420
2025-06-12	20.800	20.830	20.590	20.680	20.575	6,895,208
2025-06-11	20.710	20.940	20.620	20.820	20.714	8,239,439
2025-06-10	21.210	21.290	20.500	20.600	20.495	11,820,100
2025-06-09	21.170	21.370	21.130	21.210	21.102	8,865,523
2025-06-06	20.800	21.250	20.780	21.120	21.012	13,084,520
2025-06-05	20.330	20.900	20.230	20.810	20.704	9,473,106
2025-06-04	20.280	20.400	20.140	20.330	20.226	6,373,402
2025-06-03	20.190	20.360	20.030	20.130	20.027	8,556,161
2025-05-30	20.630	20.640	20.310	20.370	20.266	5,971,940
2025-05-29	20.330	20.720	20.210	20.700	20.595	7,379,417
2025-05-28	20.400	20.420	20.110	20.180	20.077	4,708,854
2025-05-27	20.400	20.430	20.210	20.290	20.187	4,682,500
2025-05-26	20.180	20.490	20.030	20.330	20.226	6,016,281
2025-05-23	20.300	20.480	20.030	20.040	19.938	6,105,587
2025-05-22	20.300	20.600	20.300	20.320	20.216	4,633,792
2025-05-21	20.450	20.500	20.310	20.410	20.306	4,103,392
2025-05-20	20.650	20.670	20.400	20.490	20.386	4,276,114
2025-05-19	20.480	20.600	20.260	20.510	20.406	6,567,487
2025-05-16	20.510	20.700	20.430	20.490	20.386	4,865,836
2025-05-15	20.950	20.950	20.490	20.500	20.396	7,433,086
2025-05-14	20.960	21.180	20.720	20.970	20.863	8,285,908
2025-05-13	21.300	21.350	20.900	20.920	20.813	6,808,472
2025-05-12	21.000	21.190	20.920	21.070	20.963	8,212,623
2025-05-09	21.360	21.360	20.850	20.880	20.774	8,850,510
2025-05-08	21.320	21.500	21.210	21.360	21.251	7,885,504
2025-05-07	21.680	21.960	21.130	21.350	21.241	11,080,970
2025-05-06	21.330	21.580	21.330	21.440	21.331	11,625,970
2025-04-30	20.850	21.500	20.840	21.320	21.211	10,667,180
2025-04-29	20.460	21.030	20.450	20.910	20.803	6,922,146
2025-04-28	20.780	20.970	20.590	20.720	20.614	6,619,379

← NewerPage 6 of 15 · 842 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.