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
2026-01-20	42.000	43.100	41.900	42.510	42.264	8,195,911
2026-01-19	43.820	43.850	41.610	42.060	41.817	11,477,023
2026-01-16	42.340	44.060	42.140	43.820	43.567	11,492,430
2026-01-15	41.680	42.370	41.450	42.060	41.817	5,122,206
2026-01-14	41.680	43.000	41.650	41.970	41.728	8,985,509
2026-01-13	42.700	43.000	41.530	41.680	41.439	7,784,605
2026-01-12	42.880	42.880	41.500	42.550	42.304	12,023,664
2026-01-09	43.400	43.400	42.250	42.750	42.503	7,945,021
2026-01-08	42.710	43.680	42.000	42.920	42.672	6,069,567
2026-01-07	42.300	43.430	42.130	42.900	42.652	7,330,963
2026-01-06	41.940	42.230	41.300	42.040	41.797	5,916,483
2026-01-05	41.040	41.800	40.950	41.500	41.260	6,319,869
2025-12-31	41.690	41.760	40.570	40.660	40.425	4,180,881
2025-12-30	41.020	41.970	40.900	41.630	41.389	4,819,034
2025-12-29	40.800	42.560	40.800	41.280	41.041	6,237,247
2025-12-26	41.680	42.130	40.600	40.740	40.505	5,618,311
2025-12-25	42.480	42.840	41.700	42.020	41.777	6,564,221
2025-12-24	38.460	42.180	38.350	41.750	41.509	13,399,035
2025-12-23	38.310	38.990	38.030	38.360	38.138	3,440,436
2025-12-22	37.550	38.640	37.550	38.450	38.228	4,227,233
2025-12-19	37.880	38.290	37.440	37.550	37.333	3,067,251
2025-12-18	37.600	38.330	37.450	37.450	37.234	4,917,731
2025-12-17	38.080	38.450	36.800	37.970	37.751	7,580,376
2025-12-16	38.910	39.180	37.720	37.930	37.711	4,583,418
2025-12-15	39.700	40.300	38.800	38.860	38.635	6,150,099
2025-12-12	39.580	40.560	39.220	40.050	39.819	5,989,085
2025-12-11	40.320	40.950	39.700	39.750	39.520	3,512,190
2025-12-10	40.280	40.820	39.650	40.660	40.425	4,794,163
2025-12-09	41.260	41.820	40.300	40.400	40.167	6,823,088
2025-12-08	41.090	41.870	40.790	41.440	41.201	4,912,937
2025-12-05	40.000	41.220	39.800	41.090	40.853	5,332,200
2025-12-04	40.350	40.650	39.630	40.050	39.819	4,074,276
2025-12-03	40.870	41.030	40.320	40.390	40.157	3,749,924
2025-12-02	41.100	42.350	40.730	40.900	40.664	5,348,348
2025-12-01	40.720	42.220	40.220	41.090	40.853	6,377,197
2025-11-28	41.990	42.690	40.880	41.130	40.892	6,505,411
2025-11-27	40.260	41.420	40.140	40.480	40.246	3,616,226
2025-11-26	40.010	40.750	39.800	40.320	40.087	4,546,519
2025-11-25	39.550	41.080	39.550	40.110	39.878	4,499,201
2025-11-24	39.580	39.990	39.070	39.620	39.391	4,468,117
2025-11-21	39.940	40.330	38.910	39.200	38.974	5,399,793
2025-11-20	41.130	41.360	39.880	39.930	39.699	4,902,378
2025-11-19	42.130	42.180	40.810	40.840	40.604	5,480,101
2025-11-18	41.980	42.650	41.500	41.750	41.509	4,642,038
2025-11-17	42.700	43.050	41.380	41.800	41.558	6,369,463
2025-11-14	42.240	43.880	41.780	42.920	42.672	9,077,829
2025-11-13	42.600	42.990	41.600	42.030	41.787	5,514,048
2025-11-12	42.110	43.000	41.820	42.230	41.986	7,312,348
2025-11-11	42.390	43.300	42.000	42.240	41.996	3,374,579
2025-11-10	42.410	42.990	41.880	42.330	42.085	5,034,303
2025-11-07	42.570	43.070	41.910	42.410	42.165	3,887,232
2025-11-06	43.380	43.530	42.550	42.770	42.523	4,947,378
2025-11-05	43.440	43.440	42.500	43.000	42.752	3,044,771
2025-11-04	44.420	44.860	43.190	43.430	43.179	4,420,175
2025-11-03	44.730	45.120	43.130	44.420	44.163	6,640,767
2025-10-31	44.330	45.170	43.650	44.810	44.551	5,342,680
2025-10-30	43.650	44.890	43.530	44.340	44.084	9,106,413
2025-10-29	45.100	45.390	42.580	43.650	43.398	11,523,345
2025-10-28	46.000	46.630	45.000	45.280	45.018	7,011,100
2025-10-27	45.870	46.750	45.090	46.750	46.480	8,755,832

← NewerPage 4 of 15 · 857 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.