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
2026-10-21	31.090	31.300	30.300	30.300	30.300	3,070,793
2026-10-20	29.770	31.180	29.650	30.940	30.940	4,456,801
2026-10-19	28.880	30.320	28.660	29.810	29.810	4,146,680
2026-10-16	29.970	30.040	28.590	28.900	28.900	4,195,767
2026-10-15	29.000	30.430	28.680	29.440	29.440	5,968,399
2026-10-14	30.030	30.180	29.440	29.850	29.850	3,857,073
2026-10-13	29.790	30.960	28.910	30.100	30.100	6,691,570
2026-10-12	31.110	31.170	29.890	30.190	30.190	4,010,489
2026-10-09	30.770	31.760	29.560	31.250	31.250	9,423,259
2026-10-08	31.980	32.190	30.050	30.700	30.700	9,235,652
2026-09-30	32.970	33.110	32.010	32.030	32.030	2,643,729
2026-09-29	32.710	33.120	32.450	32.770	32.770	3,172,766
2026-09-28	33.500	33.700	32.000	32.710	32.710	5,744,987
2026-09-24	34.560	34.640	33.590	33.670	33.670	5,594,854
2026-09-23	34.850	35.300	34.630	34.700	34.700	3,957,843
2026-09-22	35.430	36.190	34.740	34.770	34.770	6,230,610
2026-09-21	35.050	35.530	34.530	34.990	34.990	4,776,688
2026-09-18	33.700	35.410	33.440	34.930	34.930	9,672,944
2026-09-17	32.650	33.290	32.230	33.150	33.150	6,223,117
2026-09-16	31.980	33.350	31.670	32.800	32.800	8,972,847
2026-09-15	31.570	32.350	31.400	31.810	31.810	4,075,853
2026-09-14	31.740	32.360	30.980	31.900	31.900	6,206,670
2026-09-11	31.880	32.290	30.080	31.900	31.900	12,490,412
2026-09-10	33.000	33.550	31.950	32.210	32.210	8,900,243
2026-09-09	33.990	34.340	32.870	33.360	33.360	5,734,268
2026-09-08	34.680	34.680	33.660	33.760	33.760	6,457,556
2026-09-07	34.960	35.080	34.300	34.770	34.770	5,608,722
2026-09-04	34.980	36.730	34.360	34.650	34.650	8,460,512
2026-09-03	35.230	35.300	34.200	34.610	34.610	4,809,703
2026-09-02	35.810	35.920	34.500	34.870	34.870	7,988,841
2026-09-01	37.300	37.300	35.560	36.150	36.150	8,929,234
2026-08-31	36.170	37.720	35.730	37.330	37.330	6,265,212
2026-08-28	37.620	37.800	36.120	36.450	36.450	8,015,789
2026-08-27	34.200	38.000	34.200	37.620	37.620	15,252,409
2026-08-26	34.540	34.970	33.900	34.240	34.240	4,113,997
2026-08-25	34.570	34.860	33.640	34.530	34.530	5,102,912
2026-08-24	35.910	36.100	33.900	34.850	34.850	7,549,044
2026-08-21	36.320	37.720	35.780	36.110	36.110	6,831,303
2026-08-20	35.630	38.050	35.150	36.430	36.430	11,576,904
2026-08-19	37.850	38.560	34.870	35.050	35.050	11,727,014
2026-08-18	37.200	39.370	36.550	38.820	38.820	14,994,324
2026-08-17	36.710	39.110	36.520	38.750	38.750	11,418,907
2026-08-14	36.250	37.070	35.730	36.800	36.800	6,734,253
2026-08-13	36.780	37.630	35.910	35.940	35.940	9,190,859
2026-08-12	36.800	37.110	36.300	36.450	36.450	7,159,326
2026-08-11	35.780	37.650	35.780	36.720	36.720	10,839,111
2026-08-10	36.190	36.650	34.900	36.320	36.320	11,178,491
2026-08-07	35.820	36.300	35.030	35.950	35.950	8,841,685
2026-08-06	35.730	36.770	35.350	35.880	35.880	8,210,481
2026-08-05	34.920	36.950	34.850	36.200	36.200	10,209,252
2026-08-04	34.000	35.460	33.700	34.900	34.900	7,620,392
2026-08-03	33.860	34.400	33.400	33.780	33.780	5,840,529
2026-07-31	34.700	35.680	34.060	34.060	34.060	9,605,573
2026-07-30	33.900	34.400	32.490	33.160	33.160	8,320,110
2026-07-29	33.600	35.080	33.170	34.400	34.400	9,303,609
2026-07-28	34.850	35.080	33.250	33.600	33.600	7,676,321
2026-07-27	35.000	35.460	34.000	35.460	35.460	9,902,326
2026-07-24	33.000	35.740	32.690	35.700	35.700	16,371,881
2026-07-23	34.800	35.100	33.200	33.360	33.360	8,336,910
2026-07-22	35.830	36.800	34.380	34.570	34.570	12,159,743

Page 1 of 15 · 856 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.