Nexchip Semiconductor Corp. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.850	20.960	20.440	20.840	20.734	7,137,945
2025-04-24	21.060	21.070	20.520	20.600	20.495	8,182,223
2025-04-23	21.150	21.300	20.910	21.110	21.002	8,791,000
2025-04-22	20.850	21.330	20.800	21.070	20.963	9,971,622
2025-04-21	20.910	21.070	20.800	20.910	20.803	7,460,776
2025-04-18	20.780	20.890	20.420	20.820	20.714	7,494,116
2025-04-17	20.750	21.230	20.710	20.730	20.624	9,064,154
2025-04-16	21.190	21.330	20.600	20.980	20.873	9,479,763
2025-04-15	21.440	21.450	20.920	21.180	21.072	10,852,700
2025-04-14	21.700	21.790	21.260	21.450	21.341	15,131,170
2025-04-11	19.990	21.940	19.950	21.380	21.271	27,290,510
2025-04-10	20.380	20.550	20.070	20.100	19.998	14,479,250
2025-04-09	18.960	20.140	18.600	19.760	19.659	20,043,840
2025-04-08	19.100	19.880	19.030	19.340	19.241	20,444,610
2025-04-07	20.750	20.880	17.800	18.680	18.585	26,886,180
2025-04-03	22.080	22.340	21.870	21.910	21.798	7,796,243
2025-04-02	22.130	22.240	22.000	22.190	22.077	5,258,402
2025-04-01	21.820	22.210	21.750	22.090	21.977	7,103,685
2025-03-31	21.910	22.130	21.690	21.750	21.639	7,558,736
2025-03-28	22.200	22.400	21.940	21.970	21.858	7,483,827
2025-03-27	21.910	22.490	21.770	22.210	22.097	8,640,843
2025-03-26	21.900	22.190	21.900	22.030	21.918	5,894,912
2025-03-25	22.120	22.140	21.830	21.980	21.868	7,624,621
2025-03-24	22.210	22.210	21.600	22.030	21.918	10,302,260
2025-03-21	22.400	22.610	22.000	22.150	22.037	12,802,220
2025-03-20	22.810	22.850	22.500	22.500	22.385	9,279,155
2025-03-19	22.880	23.000	22.730	22.770	22.654	9,822,952
2025-03-18	23.030	23.250	22.910	22.950	22.833	9,451,911
2025-03-17	23.080	23.170	22.850	22.930	22.813	9,866,664
2025-03-14	22.610	23.240	22.440	23.040	22.923	17,847,250
2025-03-13	23.060	23.100	22.440	22.560	22.445	15,588,090
2025-03-12	23.420	23.420	23.010	23.050	22.933	15,372,400
2025-03-11	22.810	23.430	22.810	23.250	23.132	13,994,740
2025-03-10	23.250	23.440	22.980	23.110	22.992	14,358,190
2025-03-07	23.550	23.680	23.210	23.310	23.191	18,925,420
2025-03-06	23.630	24.100	23.620	23.810	23.689	22,755,990
2025-03-05	23.790	23.950	23.100	23.480	23.360	16,642,830
2025-03-04	23.210	24.020	23.080	23.740	23.619	18,169,790
2025-03-03	23.880	23.940	23.190	23.410	23.291	19,771,230
2025-02-28	24.700	24.850	23.740	23.740	23.619	35,379,310
2025-02-27	24.850	24.980	24.090	24.760	24.634	29,568,450
2025-02-26	24.720	25.080	24.210	24.780	24.654	31,860,750
2025-02-25	24.320	24.750	23.900	24.250	24.126	27,348,990
2025-02-24	24.710	25.150	24.200	24.710	24.584	29,768,240
2025-02-21	23.600	24.980	23.320	24.700	24.574	43,536,920
2025-02-20	23.990	24.010	23.480	23.610	23.490	22,447,680
2025-02-19	22.800	24.170	22.660	24.070	23.947	42,125,400
2025-02-18	23.130	23.480	22.620	22.850	22.734	20,345,220
2025-02-17	23.050	23.790	22.970	23.350	23.231	26,234,460
2025-02-14	23.720	23.920	22.950	23.100	22.982	28,052,240
2025-02-13	24.770	24.870	23.990	24.030	23.908	21,593,630
2025-02-12	23.640	24.720	23.360	24.700	24.574	33,116,190
2025-02-11	24.100	24.140	23.400	23.690	23.569	18,919,050
2025-02-10	24.500	24.570	24.020	24.140	24.017	19,716,550
2025-02-07	24.430	24.770	24.010	24.390	24.266	28,583,570
2025-02-06	23.640	24.610	23.380	24.360	24.236	27,328,490
2025-02-05	24.240	24.300	23.480	23.660	23.539	18,913,080
2025-01-27	24.340	24.400	23.220	23.300	23.181	15,672,830
2025-01-24	24.090	24.400	23.920	24.180	24.057	19,723,440
2025-01-23	23.950	25.180	23.820	24.100	23.977	35,697,040

← NewerPage 7 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.