Shenzhen Techwinsemi Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 120.00 | 125.50 | 119.50 | 122.10 | 47.389 | 10,862,809 |
| 2024-04-24 | 121.17 | 123.32 | 119.55 | 121.50 | 47.156 | 11,481,634 |
| 2024-04-23 | 121.60 | 123.19 | 118.40 | 120.83 | 46.896 | 8,765,950 |
| 2024-04-22 | 112.00 | 121.58 | 110.33 | 119.60 | 46.419 | 9,469,468 |
| 2024-04-19 | 118.51 | 120.48 | 114.63 | 116.00 | 45.022 | 9,005,651 |
| 2024-04-18 | 117.97 | 123.70 | 117.00 | 120.50 | 46.768 | 15,412,457 |
| 2024-04-17 | 113.01 | 120.51 | 113.01 | 120.51 | 46.772 | 11,016,023 |
| 2024-04-16 | 114.60 | 116.62 | 109.00 | 109.55 | 42.518 | 11,737,351 |
| 2024-04-15 | 119.00 | 121.88 | 114.59 | 115.98 | 45.014 | 12,888,089 |
| 2024-04-12 | 120.16 | 124.42 | 118.17 | 121.97 | 47.339 | 11,954,232 |
| 2024-04-11 | 119.90 | 125.47 | 118.34 | 118.77 | 46.097 | 17,545,077 |
| 2024-04-10 | 137.28 | 137.28 | 121.23 | 121.23 | 47.052 | 20,679,224 |
| 2024-04-09 | 131.59 | 136.03 | 128.10 | 134.70 | 52.279 | 10,882,762 |
| 2024-04-08 | 133.34 | 133.70 | 125.79 | 131.60 | 51.076 | 11,495,977 |
| 2024-04-03 | 133.60 | 137.49 | 128.24 | 134.00 | 52.008 | 16,021,671 |
| 2024-04-02 | 139.04 | 144.50 | 135.70 | 138.50 | 53.754 | 14,967,718 |
| 2024-04-01 | 134.00 | 140.50 | 133.00 | 136.19 | 52.858 | 11,500,668 |
| 2024-03-29 | 131.13 | 136.91 | 128.50 | 135.51 | 52.594 | 8,262,988 |
| 2024-03-28 | 124.07 | 132.61 | 123.64 | 129.32 | 50.191 | 13,215,989 |
| 2024-03-27 | 130.00 | 131.66 | 122.66 | 124.07 | 48.154 | 15,546,359 |
| 2024-03-26 | 130.89 | 138.50 | 128.28 | 130.71 | 50.731 | 15,112,595 |
| 2024-03-25 | 131.30 | 134.00 | 127.13 | 127.66 | 49.547 | 13,974,508 |
| 2024-03-22 | 139.00 | 139.00 | 129.00 | 130.00 | 50.455 | 23,075,480 |
| 2024-03-21 | 133.75 | 139.73 | 128.95 | 139.73 | 54.232 | 18,083,851 |
| 2024-03-20 | 115.29 | 127.03 | 115.29 | 127.03 | 49.303 | 17,023,363 |
| 2024-03-19 | 115.92 | 121.00 | 114.60 | 115.48 | 44.820 | 16,029,840 |
| 2024-03-18 | 103.23 | 111.21 | 100.55 | 111.21 | 43.163 | 9,051,841 |
| 2024-03-15 | 96.240 | 101.50 | 94.960 | 101.10 | 39.239 | 9,603,911 |
| 2024-03-14 | 94.950 | 97.600 | 94.200 | 96.150 | 37.318 | 5,370,011 |
| 2024-03-13 | 95.000 | 98.000 | 93.860 | 95.500 | 37.065 | 7,985,610 |
| 2024-03-12 | 94.990 | 97.310 | 92.620 | 93.830 | 36.417 | 7,962,703 |
| 2024-03-11 | 90.300 | 96.400 | 88.030 | 95.020 | 36.879 | 11,456,755 |
| 2024-03-08 | 86.570 | 92.500 | 85.800 | 90.870 | 35.268 | 8,602,667 |
| 2024-03-07 | 87.920 | 89.570 | 85.380 | 86.650 | 33.630 | 6,206,928 |
| 2024-03-06 | 89.200 | 89.690 | 85.550 | 87.780 | 34.069 | 8,494,196 |
| 2024-03-05 | 91.000 | 92.600 | 88.580 | 89.190 | 34.616 | 10,003,246 |
| 2024-03-04 | 87.800 | 93.320 | 87.800 | 92.220 | 35.792 | 9,033,916 |
| 2024-03-01 | 85.400 | 88.850 | 84.850 | 87.680 | 34.030 | 7,360,728 |
| 2024-02-29 | 80.770 | 85.790 | 80.000 | 84.850 | 32.932 | 6,834,785 |
| 2024-02-28 | 86.000 | 86.510 | 79.000 | 79.680 | 30.925 | 7,770,462 |
| 2024-02-27 | 84.000 | 88.900 | 83.000 | 86.230 | 33.467 | 7,320,556 |
| 2024-02-26 | 80.500 | 84.050 | 78.400 | 84.030 | 32.614 | 7,057,134 |
| 2024-02-23 | 75.580 | 79.250 | 74.800 | 78.220 | 30.359 | 5,387,949 |
| 2024-02-22 | 71.200 | 77.950 | 70.980 | 75.490 | 29.299 | 6,475,454 |
| 2024-02-21 | 73.000 | 73.870 | 70.580 | 71.650 | 27.809 | 6,670,681 |
| 2024-02-20 | 70.880 | 75.300 | 69.300 | 74.380 | 28.868 | 6,301,379 |
| 2024-02-19 | 65.640 | 70.990 | 65.640 | 70.870 | 27.506 | 6,592,644 |
| 2024-02-08 | 59.500 | 65.200 | 58.170 | 64.710 | 25.115 | 7,620,395 |
| 2024-02-07 | 60.300 | 63.880 | 57.870 | 59.370 | 23.043 | 6,872,312 |
| 2024-02-06 | 55.000 | 62.000 | 54.160 | 60.170 | 23.353 | 7,441,209 |
| 2024-02-05 | 65.120 | 65.180 | 58.520 | 58.520 | 22.713 | 8,005,398 |
| 2024-02-02 | 70.620 | 70.690 | 63.620 | 65.020 | 25.235 | 7,067,978 |
| 2024-02-01 | 70.090 | 74.990 | 68.180 | 70.690 | 27.436 | 7,085,835 |
| 2024-01-31 | 73.900 | 75.000 | 69.880 | 70.090 | 27.203 | 5,577,724 |
| 2024-01-30 | 75.000 | 76.980 | 73.200 | 75.170 | 29.175 | 6,555,953 |
| 2024-01-29 | 72.680 | 76.400 | 72.500 | 73.640 | 28.581 | 4,957,337 |
| 2024-01-26 | 71.950 | 75.520 | 70.660 | 72.680 | 28.208 | 4,544,011 |
| 2024-01-25 | 68.680 | 73.000 | 68.480 | 72.350 | 28.080 | 4,020,091 |
| 2024-01-24 | 70.160 | 70.240 | 66.220 | 68.530 | 26.598 | 3,211,550 |
| 2024-01-23 | 68.770 | 70.180 | 67.750 | 69.450 | 26.955 | 3,074,060 |
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.