Nexchip Semiconductor Corp. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 27.800 | 28.040 | 27.200 | 27.350 | 27.350 | 10,565,523 |
| 2026-10-20 | 26.830 | 27.940 | 26.720 | 27.590 | 27.590 | 13,789,702 |
| 2026-10-19 | 27.010 | 27.330 | 26.000 | 26.970 | 26.970 | 17,487,665 |
| 2026-10-16 | 28.130 | 28.390 | 27.040 | 27.390 | 27.390 | 13,752,436 |
| 2026-10-15 | 27.200 | 28.000 | 27.110 | 27.610 | 27.610 | 16,311,787 |
| 2026-10-14 | 29.000 | 29.360 | 28.150 | 28.370 | 28.370 | 10,115,940 |
| 2026-10-13 | 28.680 | 29.650 | 27.880 | 29.200 | 29.200 | 15,493,507 |
| 2026-10-12 | 29.760 | 30.300 | 29.070 | 29.220 | 29.220 | 13,601,388 |
| 2026-10-09 | 29.740 | 30.170 | 28.300 | 29.960 | 29.960 | 24,590,033 |
| 2026-10-08 | 32.690 | 33.090 | 29.710 | 30.010 | 30.010 | 35,639,862 |
| 2026-09-30 | 34.660 | 34.700 | 32.660 | 32.810 | 32.810 | 14,262,130 |
| 2026-09-29 | 33.500 | 34.730 | 33.000 | 34.080 | 34.080 | 11,563,012 |
| 2026-09-28 | 34.740 | 35.080 | 33.100 | 33.210 | 33.210 | 17,033,005 |
| 2026-09-24 | 36.200 | 36.200 | 34.800 | 34.820 | 34.820 | 13,842,462 |
| 2026-09-23 | 36.620 | 37.100 | 36.250 | 36.360 | 36.360 | 12,855,742 |
| 2026-09-22 | 37.180 | 37.610 | 36.510 | 36.610 | 36.610 | 15,783,055 |
| 2026-09-21 | 36.920 | 37.760 | 36.200 | 36.550 | 36.550 | 15,353,553 |
Page 1 of 1 · 17 trading days
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.