Nexchip Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 23.940 | 23.990 | 23.380 | 23.640 | 23.520 | 20,701,000 |
| 2025-01-21 | 23.330 | 23.400 | 22.860 | 23.280 | 23.161 | 11,966,480 |
| 2025-01-20 | 23.310 | 23.520 | 23.110 | 23.180 | 23.062 | 11,214,270 |
| 2025-01-17 | 22.880 | 23.540 | 22.630 | 23.160 | 23.042 | 16,079,920 |
| 2025-01-16 | 22.930 | 23.360 | 22.620 | 22.780 | 22.664 | 15,014,520 |
| 2025-01-15 | 23.330 | 23.350 | 22.620 | 22.720 | 22.604 | 15,902,310 |
| 2025-01-14 | 22.480 | 23.390 | 22.200 | 23.300 | 23.181 | 19,239,330 |
| 2025-01-13 | 21.660 | 22.340 | 21.540 | 22.260 | 22.147 | 12,491,970 |
| 2025-01-10 | 22.200 | 22.770 | 21.860 | 21.900 | 21.788 | 15,676,880 |
| 2025-01-09 | 22.100 | 22.670 | 22.030 | 22.310 | 22.196 | 13,469,400 |
| 2025-01-08 | 22.160 | 22.600 | 21.690 | 22.280 | 22.166 | 16,128,600 |
| 2025-01-07 | 21.990 | 22.460 | 21.870 | 22.390 | 22.276 | 13,669,900 |
| 2025-01-06 | 22.000 | 22.230 | 21.610 | 21.900 | 21.788 | 12,842,930 |
| 2025-01-03 | 22.550 | 22.640 | 21.980 | 22.050 | 21.938 | 17,828,930 |
| 2025-01-02 | 23.330 | 23.540 | 22.230 | 22.420 | 22.306 | 18,841,870 |
| 2024-12-31 | 24.170 | 24.380 | 23.330 | 23.340 | 23.221 | 18,135,960 |
| 2024-12-30 | 24.200 | 24.380 | 23.890 | 24.270 | 24.146 | 14,035,190 |
| 2024-12-27 | 24.230 | 25.120 | 23.860 | 24.330 | 24.206 | 20,948,290 |
| 2024-12-26 | 24.360 | 24.660 | 24.200 | 24.220 | 24.097 | 19,527,160 |
| 2024-12-25 | 25.050 | 25.150 | 24.450 | 24.460 | 24.335 | 16,948,390 |
| 2024-12-24 | 24.880 | 25.240 | 24.660 | 25.190 | 25.062 | 19,884,040 |
| 2024-12-23 | 25.160 | 25.360 | 24.660 | 24.670 | 24.544 | 22,874,450 |
| 2024-12-20 | 24.450 | 25.780 | 24.350 | 25.360 | 25.231 | 35,586,520 |
| 2024-12-19 | 24.200 | 24.790 | 24.100 | 24.430 | 24.306 | 20,605,380 |
| 2024-12-18 | 24.860 | 24.980 | 24.460 | 24.600 | 24.475 | 20,033,930 |
| 2024-12-17 | 24.780 | 25.150 | 24.470 | 24.600 | 24.475 | 22,943,220 |
| 2024-12-16 | 26.480 | 26.480 | 24.350 | 24.920 | 24.793 | 58,081,720 |
| 2024-12-13 | 26.530 | 28.170 | 26.500 | 26.950 | 26.813 | 94,064,200 |
| 2024-12-12 | 26.420 | 27.190 | 26.420 | 26.900 | 26.763 | 36,321,090 |
| 2024-12-11 | 27.000 | 27.350 | 26.300 | 26.660 | 26.524 | 38,057,690 |
| 2024-12-10 | 28.650 | 28.900 | 27.200 | 27.290 | 27.151 | 42,177,350 |
| 2024-12-09 | 28.400 | 28.440 | 26.870 | 27.500 | 27.360 | 41,665,160 |
| 2024-12-06 | 28.940 | 29.540 | 28.240 | 28.490 | 28.345 | 39,129,260 |
| 2024-12-05 | 27.310 | 29.360 | 27.200 | 28.940 | 28.793 | 42,593,190 |
| 2024-12-04 | 29.060 | 29.760 | 27.730 | 27.810 | 27.668 | 54,407,910 |
| 2024-12-03 | 26.480 | 27.990 | 26.080 | 27.610 | 27.469 | 48,353,150 |
| 2024-12-02 | 26.280 | 26.750 | 26.030 | 26.340 | 26.206 | 36,029,940 |
| 2024-11-29 | 25.280 | 26.990 | 25.050 | 26.260 | 26.126 | 47,194,410 |
| 2024-11-28 | 25.820 | 25.990 | 25.290 | 25.530 | 25.400 | 33,715,590 |
| 2024-11-27 | 25.000 | 25.960 | 24.040 | 25.790 | 25.659 | 38,226,270 |
| 2024-11-26 | 24.890 | 26.080 | 24.770 | 25.050 | 24.922 | 36,853,930 |
| 2024-11-25 | 24.330 | 25.070 | 24.250 | 24.890 | 24.763 | 32,206,950 |
| 2024-11-22 | 25.180 | 26.060 | 24.380 | 24.440 | 24.315 | 48,997,040 |
| 2024-11-21 | 24.450 | 25.490 | 24.000 | 24.960 | 24.833 | 45,183,910 |
| 2024-11-20 | 24.360 | 24.690 | 23.880 | 24.460 | 24.335 | 36,901,030 |
| 2024-11-19 | 23.450 | 24.640 | 23.380 | 24.540 | 24.415 | 49,102,480 |
| 2024-11-18 | 24.500 | 25.120 | 23.290 | 23.500 | 23.380 | 64,998,340 |
| 2024-11-15 | 27.200 | 27.820 | 25.160 | 25.160 | 25.032 | 91,676,660 |
| 2024-11-14 | 26.680 | 28.600 | 26.400 | 27.070 | 26.932 | 89,141,030 |
| 2024-11-13 | 25.800 | 26.700 | 25.080 | 26.170 | 26.037 | 76,284,840 |
| 2024-11-12 | 26.720 | 27.250 | 25.800 | 26.130 | 25.997 | 132,205,100 |
| 2024-11-11 | 23.110 | 25.480 | 23.110 | 25.480 | 25.350 | 94,928,660 |
| 2024-11-08 | 21.770 | 22.190 | 21.160 | 21.230 | 21.122 | 48,480,600 |
| 2024-11-07 | 20.600 | 21.160 | 20.500 | 21.110 | 21.002 | 31,035,750 |
| 2024-11-06 | 20.900 | 21.140 | 20.420 | 20.650 | 20.545 | 34,113,810 |
| 2024-11-05 | 19.840 | 19.840 | 19.840 | 19.840 | 19.739 | 0 |
| 2024-11-04 | 19.580 | 19.880 | 19.480 | 19.840 | 19.739 | 15,084,090 |
| 2024-11-01 | 20.150 | 20.430 | 19.520 | 19.530 | 19.431 | 25,476,680 |
| 2024-10-31 | 20.110 | 20.570 | 19.730 | 20.350 | 20.246 | 26,852,460 |
| 2024-10-30 | 20.530 | 20.530 | 20.530 | 20.530 | 20.425 | 0 |
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.