Shenzhen Techwinsemi Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	215.01	226.61	206.64	219.19	219.19	23,661,757
2026-10-16	215.01	216.04	204.50	206.01	206.01	12,482,124
2026-10-15	218.00	218.00	208.61	211.05	211.05	13,397,296
2026-10-14	233.81	233.90	223.30	225.50	225.50	9,471,946
2026-10-13	222.00	237.88	218.03	233.78	233.78	12,700,259
2026-10-12	332.53	333.00	321.00	321.43	228.09	8,666,460
2026-10-09	336.37	339.46	319.62	336.91	239.08	13,210,279
2026-10-08	358.00	358.46	338.67	341.48	242.32	11,363,791
2026-09-30	373.00	373.99	355.15	358.46	254.37	11,963,249
2026-09-29	374.00	375.55	367.01	372.20	264.12	10,003,334
2026-09-28	394.58	396.98	367.67	371.28	263.47	13,551,802
2026-09-24	404.01	404.61	393.70	394.43	279.90	10,795,387
2026-09-23	419.01	419.80	409.38	410.32	291.17	11,153,088
2026-09-22	421.02	424.80	408.12	411.57	292.06	16,728,878
2026-09-21	421.00	424.85	411.29	415.00	294.49	14,555,807
2026-09-18	408.11	416.85	400.57	413.09	293.14	17,955,571
2026-09-17	397.25	410.58	396.08	396.93	281.67	12,665,573
2026-09-16	383.55	402.33	382.01	401.00	284.56	16,005,810
2026-09-15	385.04	393.88	381.00	385.98	273.90	12,141,336
2026-09-14	393.00	395.70	387.01	387.90	275.26	12,466,535
2026-09-11	405.00	407.61	391.33	402.73	285.78	19,295,081
2026-09-10	408.03	426.90	407.00	418.22	296.78	17,261,246
2026-09-09	421.04	425.00	407.22	409.66	290.70	13,316,436
2026-09-08	404.06	431.00	401.03	416.82	295.78	21,905,401
2026-09-07	401.12	407.80	398.50	403.98	286.67	14,862,465
2026-09-04	409.03	413.00	388.00	391.30	277.67	14,295,527
2026-09-03	417.00	417.70	401.68	405.06	287.44	12,333,776
2026-09-02	408.51	420.80	408.50	412.93	293.02	10,850,758
2026-09-01	436.65	439.18	416.88	418.04	296.65	14,579,468
2026-08-31	422.31	442.32	420.50	436.50	309.75	18,723,786
2026-08-28	437.50	448.25	429.01	429.03	304.45	26,854,500
2026-08-27	395.19	429.76	392.33	429.76	304.97	29,379,595
2026-08-26	398.19	401.98	389.24	390.69	277.24	12,096,768
2026-08-25	390.00	406.85	386.15	397.03	281.74	14,744,025
2026-08-24	413.33	415.00	386.16	400.36	284.10	19,223,372
2026-08-21	398.10	423.00	393.00	415.12	294.58	21,305,709
2026-08-20	400.01	403.92	390.01	398.10	282.50	14,226,042
2026-08-19	415.40	419.85	393.60	393.80	279.45	27,083,487
2026-08-18	440.00	450.65	428.96	437.33	310.34	28,200,216
2026-08-17	410.02	443.60	406.60	435.40	308.97	29,475,643
2026-08-14	410.02	415.09	399.00	406.19	288.24	19,697,171
2026-08-13	416.88	424.66	396.00	396.53	281.39	26,994,604
2026-08-12	404.01	413.72	395.11	407.58	289.23	23,271,763
2026-08-11	397.50	414.00	395.02	400.99	284.55	25,277,641
2026-08-10	408.00	415.00	390.00	400.80	284.42	27,412,956
2026-08-07	388.32	412.25	388.00	404.16	286.80	34,996,284
2026-08-06	371.34	397.51	367.00	388.25	275.51	31,795,744
2026-08-05	363.00	393.39	360.00	386.24	274.08	38,430,168
2026-08-04	352.03	369.31	347.00	364.18	258.43	34,676,282
2026-08-03	373.94	376.61	348.96	349.00	247.66	38,100,350
2026-07-31	429.04	429.04	385.04	385.90	273.84	59,161,225
2026-07-30	359.33	390.04	352.00	390.04	276.78	42,894,229
2026-07-29	361.00	363.00	334.00	354.58	251.62	34,584,979
2026-07-28	381.53	401.50	361.44	361.44	256.48	27,011,439
2026-07-27	399.89	405.58	378.00	401.60	284.98	30,102,931
2026-07-24	431.28	432.00	398.05	399.89	283.77	35,291,389
2026-07-23	444.00	468.68	431.47	435.00	308.68	36,664,216
2026-07-22	480.00	485.96	457.20	457.20	324.44	35,907,184
2026-07-21	450.01	530.00	434.60	508.00	360.49	56,885,676
2026-07-20	482.89	500.00	482.89	482.89	342.67	24,864,344

Page 1 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	2.1000 CNY
2026-04-01	0.4000 CNY
2025-07-10	0.3000 CNY
2024-04-26	0.1300 CNY
2023-07-13	0.2619 CNY

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