Shenzhen Techwinsemi Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	83.190	84.290	81.300	81.400	41.114	8,473,511
2024-07-23	87.200	87.480	83.150	83.190	42.019	10,554,756
2024-07-22	86.860	88.520	86.500	87.630	44.261	8,322,612
2024-07-19	85.710	89.420	85.500	87.190	44.039	11,618,970
2024-07-18	87.490	88.880	83.680	86.920	43.902	16,524,842
2024-07-17	91.100	92.180	89.260	89.510	45.211	10,759,527
2024-07-16	93.000	93.390	88.500	92.560	46.751	17,026,033
2024-07-15	96.900	98.490	92.330	93.100	47.024	13,094,252
2024-07-12	96.990	97.870	94.850	97.320	49.155	12,489,421
2024-07-11	101.90	102.28	96.940	98.710	49.857	17,402,675
2024-07-10	97.000	100.94	96.000	99.980	50.499	21,480,163
2024-07-09	92.600	99.500	91.800	99.480	50.246	19,442,388
2024-07-08	92.100	94.680	91.110	93.000	46.973	12,620,275
2024-07-05	91.000	91.990	87.980	91.010	45.968	11,271,713
2024-07-04	93.500	94.770	91.350	91.620	46.276	10,640,720
2024-07-03	91.600	95.000	90.150	94.000	47.479	15,316,923
2024-07-02	91.880	93.150	90.500	91.990	46.463	14,840,130
2024-07-01	85.880	93.290	85.200	91.720	46.327	18,450,132
2024-06-28	84.290	87.910	84.260	86.400	43.640	10,469,741
2024-06-27	85.260	88.400	85.230	85.310	43.089	10,917,611
2024-06-26	82.010	88.610	81.220	86.630	43.756	10,871,851
2024-06-25	84.500	84.980	80.900	81.520	41.175	9,647,831
2024-06-24	87.800	89.450	84.210	84.300	42.579	11,592,525
2024-06-21	86.120	88.770	83.600	88.380	44.640	11,335,177
2024-06-20	89.180	91.560	88.150	88.360	44.630	14,637,699
2024-06-19	87.580	92.300	87.580	90.510	45.716	21,924,716
2024-06-18	87.990	88.680	85.820	86.670	43.776	13,305,073
2024-06-17	87.500	88.870	85.100	87.860	44.377	15,216,795
2024-06-14	82.000	91.170	81.510	88.300	44.599	25,337,839
2024-06-13	86.990	87.390	83.590	83.720	42.286	16,397,669
2024-06-12	83.500	86.120	82.300	84.880	42.872	16,867,646
2024-06-11	80.470	84.440	80.080	84.250	42.554	14,144,263
2024-06-07	80.500	82.230	79.110	80.550	40.685	7,549,496
2024-06-06	82.990	83.490	80.100	80.500	40.660	9,274,106
2024-06-05	83.200	84.900	81.520	81.520	41.175	8,764,253
2024-06-04	84.840	85.850	82.600	83.340	42.094	12,372,239
2024-06-03	84.850	89.110	84.300	85.880	43.377	19,040,533
2024-05-31	82.450	84.210	82.110	83.400	42.125	5,883,859
2024-05-30	82.010	85.270	80.810	83.400	42.125	10,728,687
2024-05-29	82.160	83.320	81.560	82.400	41.619	6,005,694
2024-05-28	84.000	85.880	82.920	83.360	42.104	8,740,496
2024-05-27	82.600	84.680	80.510	84.540	42.700	10,097,757
2024-05-24	86.740	86.740	82.110	82.360	41.599	13,147,854
2024-05-23	88.000	88.250	84.920	86.030	43.453	9,360,822
2024-05-22	89.470	89.980	87.000	88.250	44.574	8,458,231
2024-05-21	91.000	92.190	89.800	90.200	45.559	7,255,835
2024-05-20	88.000	91.390	87.000	91.170	46.049	9,791,428
2024-05-17	87.110	89.500	86.330	88.870	44.887	7,897,851
2024-05-16	90.440	90.880	87.700	88.050	44.473	8,068,194
2024-05-15	87.990	90.830	86.000	88.820	44.862	9,651,216
2024-05-14	88.760	90.880	87.840	88.040	44.468	9,539,880
2024-05-13	89.890	91.880	87.480	88.080	44.488	9,545,417
2024-05-10	96.800	96.800	91.190	91.450	46.191	12,942,224
2024-05-09	96.510	99.000	96.110	96.810	48.898	9,533,134
2024-05-08	96.980	99.580	96.050	97.720	49.357	8,205,943
2024-05-07	102.09	103.10	97.550	98.200	49.600	14,578,556
2024-05-06	104.08	106.51	100.00	102.10	51.570	13,649,587
2024-04-30	100.06	106.52	99.600	103.64	52.348	15,976,450
2024-04-29	101.30	102.50	98.990	101.56	51.297	15,477,091
2024-04-26	94.300	103.20	94.300	100.60	50.812	17,171,671

← NewerPage 10 of 18 · 1,042 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.