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
2025-10-24	45.200	45.960	44.670	44.960	44.700	5,260,811
2025-10-23	45.280	45.290	43.500	44.750	44.491	3,934,053
2025-10-22	44.860	46.190	44.700	45.540	45.277	4,867,635
2025-10-21	45.000	45.660	44.510	45.030	44.770	4,544,530
2025-10-20	46.350	46.400	44.420	44.710	44.452	5,581,772
2025-10-17	47.550	47.920	45.010	45.600	45.337	7,048,106
2025-10-16	49.140	49.670	46.930	48.000	47.723	7,735,937
2025-10-15	49.470	49.880	48.220	48.700	48.419	6,555,109
2025-10-14	50.610	52.420	48.600	48.990	48.707	8,645,442
2025-10-13	47.910	52.100	46.790	50.000	49.711	10,385,091
2025-10-10	51.670	53.680	49.800	50.080	49.791	10,603,135
2025-10-09	51.610	52.700	51.100	51.950	51.650	8,567,346
2025-09-30	50.390	52.670	50.010	51.590	51.292	8,940,726
2025-09-29	49.610	50.660	49.060	50.130	49.840	7,423,484
2025-09-26	50.350	50.870	48.880	49.530	49.244	10,471,621
2025-09-25	51.390	51.420	50.080	50.590	50.298	8,009,678
2025-09-24	49.740	52.320	49.500	51.220	50.924	12,924,418
2025-09-23	49.130	50.700	48.010	50.150	49.860	10,843,428
2025-09-22	48.680	50.750	48.500	49.390	49.105	8,765,794
2025-09-19	48.670	50.750	48.670	48.680	48.399	8,506,160
2025-09-18	47.880	51.480	47.740	48.700	48.419	13,060,163
2025-09-17	48.000	48.370	46.950	48.040	47.762	6,219,488
2025-09-16	47.780	48.080	46.920	47.910	47.633	9,546,833
2025-09-15	50.470	51.250	47.550	48.080	47.802	17,755,005
2025-09-12	46.710	47.990	45.820	46.400	46.132	6,708,220
2025-09-11	45.820	47.000	45.110	46.700	46.430	7,409,663
2025-09-10	45.880	46.650	45.390	45.910	45.645	4,017,235
2025-09-09	47.050	47.080	44.990	45.520	45.257	8,776,143
2025-09-08	46.080	47.200	45.180	46.900	46.629	5,507,762
2025-09-05	45.440	46.380	44.800	46.000	45.734	5,864,865
2025-09-04	47.270	47.620	44.000	44.910	44.651	7,752,101
2025-09-03	46.550	48.390	46.530	47.320	47.047	6,142,724
2025-09-02	49.550	49.560	46.140	46.600	46.331	8,887,086
2025-09-01	48.960	50.300	47.770	49.470	49.184	7,424,919
2025-08-29	49.380	49.580	47.610	48.970	48.687	7,625,997
2025-08-28	48.770	49.630	46.950	49.000	48.717	14,683,704
2025-08-27	49.840	51.880	48.920	48.920	48.637	9,202,755
2025-08-26	50.800	51.000	49.290	50.000	49.711	9,110,260
2025-08-25	51.330	52.810	49.610	51.000	50.705	12,130,120
2025-08-22	48.640	51.500	48.460	50.710	50.417	14,660,710
2025-08-21	51.380	51.380	48.500	48.900	48.617	14,183,859
2025-08-20	45.800	52.880	45.360	51.760	51.461	21,317,363
2025-08-19	47.600	47.700	45.920	45.960	45.694	8,703,916
2025-08-18	48.490	48.700	46.500	47.250	46.977	8,533,020
2025-08-15	44.600	48.000	44.150	47.700	47.424	12,032,413
2025-08-14	46.440	46.440	44.310	44.700	44.442	10,104,900
2025-08-13	44.730	46.970	44.490	46.220	45.953	9,413,393
2025-08-12	44.650	45.100	43.880	44.850	44.591	7,256,521
2025-08-11	43.990	46.280	43.760	45.000	44.740	13,206,542
2025-08-08	43.930	44.670	43.150	43.990	43.736	10,038,985
2025-08-07	41.100	45.190	40.760	44.940	44.680	19,884,144
2025-08-06	40.800	41.570	39.610	41.190	40.952	8,978,266
2025-08-05	42.300	43.180	40.240	41.600	41.360	14,577,266
2025-08-04	39.970	40.660	39.530	40.200	39.968	8,617,543
2025-08-01	38.600	40.300	37.900	40.150	39.918	12,672,485
2025-07-31	37.560	39.300	37.410	38.260	38.039	7,591,130
2025-07-30	38.530	38.870	37.940	38.240	38.019	4,558,910
2025-07-29	37.660	39.250	37.500	38.670	38.447	6,754,778
2025-07-28	37.600	38.090	37.300	37.760	37.542	5,336,363
2025-07-25	37.050	37.500	36.620	37.380	37.164	3,399,297

← NewerPage 5 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.