Southchip Semiconductor Technology (Shanghai) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	34.620	36.300	32.100	36.100	36.100	14,793,449
2026-07-20	36.820	36.850	33.050	34.320	34.320	18,866,170
2026-07-17	38.490	38.530	35.010	35.210	35.210	18,066,153
2026-07-16	39.980	41.800	38.000	38.600	38.600	15,769,663
2026-07-15	42.790	43.230	39.780	40.100	40.100	15,140,261
2026-07-14	43.000	44.280	40.400	42.340	42.340	15,550,276
2026-07-13	44.000	46.200	42.130	42.800	42.800	15,250,242
2026-07-10	47.100	47.880	44.170	44.270	44.270	16,493,718
2026-07-09	46.600	47.780	45.300	47.360	47.360	15,909,160
2026-07-08	45.790	47.790	42.950	46.600	46.600	17,076,211
2026-07-07	46.010	46.830	44.530	45.240	45.240	11,122,371
2026-07-06	48.490	48.820	44.890	46.050	46.050	17,508,082
2026-07-03	49.670	50.220	47.800	48.060	48.060	14,674,483
2026-07-02	50.510	53.550	49.150	50.000	50.000	20,530,347
2026-07-01	55.930	57.720	51.330	52.440	52.440	25,492,372
2026-06-30	49.190	56.520	48.790	56.490	56.490	28,285,790
2026-06-29	50.590	51.730	47.100	49.620	49.620	16,923,214
2026-06-26	52.170	53.080	49.490	50.260	50.260	19,948,001
2026-06-25	53.400	54.790	52.700	52.960	52.960	14,735,847
2026-06-24	53.600	55.350	52.460	54.250	54.250	17,882,998
2026-06-23	52.250	57.300	50.780	53.750	53.750	23,360,482
2026-06-22	55.000	55.500	51.000	52.990	52.990	20,515,526
2026-06-18	52.680	56.010	52.570	53.680	53.680	28,794,098
2026-06-17	50.800	55.300	50.260	53.900	53.900	32,759,322
2026-06-16	44.280	52.670	44.010	52.670	52.670	39,319,342
2026-06-15	40.580	44.300	40.420	43.890	43.890	15,041,397
2026-06-12	42.000	42.450	39.800	40.280	40.280	15,311,802
2026-06-11	41.400	43.140	40.600	41.250	41.250	12,718,054
2026-06-10	43.120	43.570	40.880	41.860	41.860	10,733,573
2026-06-09	40.030	44.400	39.420	43.950	43.950	16,458,226
2026-06-08	39.850	41.260	38.700	39.250	39.250	10,467,336
2026-06-05	42.200	43.270	40.650	41.750	41.750	9,919,300
2026-06-04	41.200	44.110	40.380	43.260	43.010	12,272,952
2026-06-03	40.470	43.780	40.200	42.000	41.757	15,515,426
2026-06-02	40.510	42.240	39.800	39.860	39.630	8,816,150
2026-06-01	42.650	43.580	40.800	41.030	40.793	10,953,827
2026-05-29	47.440	47.770	41.680	42.000	41.757	17,316,195
2026-05-28	45.650	47.810	44.810	46.460	46.192	12,551,284
2026-05-27	47.100	48.380	45.380	45.650	45.386	13,126,299
2026-05-26	49.700	49.800	45.680	47.090	46.818	14,929,166
2026-05-25	45.280	49.990	44.380	49.290	49.005	21,823,009
2026-05-22	44.410	45.790	44.260	45.330	45.068	8,754,114
2026-05-21	48.680	49.090	44.250	44.380	44.124	13,843,668
2026-05-20	45.600	49.270	45.310	48.000	47.723	19,065,605
2026-05-19	44.680	46.170	42.970	46.060	45.794	10,647,265
2026-05-18	45.110	46.070	44.250	44.650	44.392	9,264,149
2026-05-15	47.620	48.000	45.180	45.730	45.466	14,100,216
2026-05-14	46.760	49.700	46.150	47.200	46.927	23,091,711
2026-05-13	44.480	46.450	43.580	45.890	45.625	11,763,339
2026-05-12	46.000	46.440	44.800	45.420	45.158	12,991,223
2026-05-11	43.220	46.820	43.010	46.300	46.032	20,635,499
2026-05-08	43.020	44.000	41.610	43.220	42.970	15,808,377
2026-05-07	39.490	45.270	39.060	43.880	43.626	23,310,937
2026-05-06	38.870	39.950	38.590	39.260	39.033	13,070,696
2026-04-30	36.760	38.980	36.600	38.410	38.188	12,498,342
2026-04-29	37.810	38.300	36.920	38.060	37.840	5,595,278
2026-04-28	38.880	39.400	37.730	38.020	37.800	7,395,477
2026-04-27	37.980	39.750	37.790	39.110	38.884	9,383,072
2026-04-24	37.800	38.950	37.500	38.010	37.790	11,406,358
2026-04-23	37.120	38.350	36.900	37.080	36.866	7,164,877

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2500 CNY
2025-07-09	0.2000 CNY
2024-09-12	0.1000 CNY
2024-05-22	0.2800 CNY
2023-08-09	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.