Nexchip Semiconductor Corp. A historical data

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

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
2026-09-18	35.680	37.650	35.670	36.750	36.750	24,290,699
2026-09-17	35.650	36.030	34.950	35.010	35.010	12,904,294
2026-09-16	34.590	36.090	34.320	35.670	35.670	15,364,588
2026-09-15	33.900	35.300	33.900	34.300	34.300	13,048,801
2026-09-14	34.310	35.010	33.990	34.210	34.210	11,546,419
2026-09-11	34.710	35.000	33.600	34.990	34.990	19,911,160
2026-09-10	35.350	35.850	34.880	35.500	35.500	8,907,990
2026-09-09	35.810	36.060	35.130	35.500	35.500	12,410,136
2026-09-08	35.800	36.550	35.470	35.600	35.600	15,318,783
2026-09-07	35.500	36.250	35.000	35.980	35.980	15,176,169
2026-09-04	36.500	37.130	34.690	35.070	35.070	18,616,888
2026-09-03	36.680	36.730	35.600	36.340	36.340	15,195,418
2026-09-02	36.550	36.850	35.730	36.020	36.020	17,514,815
2026-09-01	38.700	38.940	37.120	37.250	37.250	17,187,390
2026-08-31	37.930	38.960	37.220	38.770	38.770	26,197,884
2026-08-28	40.670	40.880	39.090	39.100	39.100	22,066,231
2026-08-27	38.310	41.370	37.850	41.030	41.030	32,257,615
2026-08-26	37.600	39.180	37.400	38.300	38.300	17,035,433
2026-08-25	37.500	37.960	35.980	37.370	37.370	21,661,776
2026-08-24	39.510	39.600	37.280	38.460	38.460	21,426,914
2026-08-21	39.270	40.280	38.740	39.120	39.120	14,644,155
2026-08-20	40.680	40.680	39.080	39.390	39.390	15,547,826
2026-08-19	42.800	42.800	39.510	39.750	39.750	26,776,229
2026-08-18	43.590	44.510	42.400	43.860	43.860	29,937,375
2026-08-17	40.260	43.680	40.000	43.600	43.600	37,596,364
2026-08-14	40.600	40.600	39.290	40.090	40.090	16,242,756
2026-08-13	40.900	41.780	39.500	39.590	39.590	20,348,273
2026-08-12	40.490	40.660	39.530	40.210	40.210	13,560,761
2026-08-11	39.880	40.980	39.120	39.700	39.700	14,468,684
2026-08-10	40.960	41.180	39.390	40.180	40.180	18,136,539
2026-08-07	39.690	41.270	39.450	40.950	40.950	23,587,457
2026-08-06	38.600	40.500	38.070	39.690	39.690	21,112,264
2026-08-05	36.990	39.650	36.980	39.200	39.200	37,160,460
2026-08-04	35.000	36.840	34.600	36.620	36.620	25,544,934
2026-08-03	36.460	36.980	34.200	34.590	34.590	31,315,578
2026-07-31	39.000	39.520	37.180	37.250	37.250	35,936,841
2026-07-30	39.480	39.650	35.880	35.920	35.920	44,501,368
2026-07-29	41.190	41.500	37.800	39.690	39.690	42,080,339
2026-07-28	43.000	44.650	40.500	40.990	40.990	38,559,148
2026-07-27	46.010	46.260	43.080	44.380	44.380	44,216,488
2026-07-24	44.660	47.460	44.120	46.790	46.790	29,038,789
2026-07-23	48.880	49.190	44.610	45.420	45.420	34,302,144
2026-07-22	48.700	50.300	47.600	48.500	48.500	45,255,676

Page 1 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.