Shenzhen Techwinsemi Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	73.000	73.900	68.000	68.770	26.691	4,857,423
2024-01-19	74.570	75.180	73.090	73.400	28.488	2,277,810
2024-01-18	75.200	75.820	72.200	74.050	28.740	3,960,139
2024-01-17	76.000	77.770	75.200	75.200	29.186	3,870,157
2024-01-16	76.580	76.710	74.500	75.950	29.478	2,053,188
2024-01-15	75.950	75.950	75.950	75.950	29.478	0
2024-01-12	77.800	78.400	75.550	75.950	29.478	3,517,768
2024-01-11	75.300	78.490	75.300	77.800	30.196	4,597,916
2024-01-10	78.320	78.320	74.700	75.400	29.264	4,802,600
2024-01-09	80.380	81.420	77.100	78.680	30.537	4,142,589
2024-01-08	85.850	85.850	79.130	79.790	30.968	3,869,622
2024-01-05	87.860	88.250	84.400	85.980	33.370	3,748,974
2024-01-04	88.800	91.680	88.260	88.380	34.302	3,621,217
2024-01-03	88.110	88.800	87.020	88.800	34.465	2,645,282
2024-01-02	94.930	95.800	88.040	88.770	34.453	7,093,632
2023-12-29	88.350	95.190	88.020	94.890	36.829	7,818,836
2023-12-28	89.660	89.660	85.050	88.540	34.364	3,197,026
2023-12-27	90.200	91.080	89.030	89.910	34.896	2,243,361
2023-12-26	90.500	90.500	88.640	89.920	34.900	1,229,766
2023-12-25	91.030	91.300	89.430	89.970	34.919	1,655,078
2023-12-22	92.960	93.280	88.120	91.430	35.486	3,457,585
2023-12-21	88.780	91.480	87.000	91.320	35.443	2,651,795
2023-12-20	89.010	89.300	87.800	88.800	34.465	1,545,514
2023-12-19	90.200	90.900	88.490	89.450	34.717	2,015,671
2023-12-18	91.440	91.440	88.000	89.700	34.814	2,386,859
2023-12-15	91.510	92.230	90.040	91.540	35.528	2,126,458
2023-12-14	91.660	93.500	91.500	91.870	35.656	2,759,178
2023-12-13	92.490	93.750	91.300	91.500	35.513	1,750,934
2023-12-12	89.310	94.500	89.310	92.800	36.017	5,828,835
2023-12-11	87.890	89.450	86.880	89.310	34.663	2,683,094
2023-12-08	84.800	88.450	84.710	88.000	34.154	3,383,947
2023-12-07	87.780	88.010	84.720	85.050	33.009	3,532,598
2023-12-06	86.680	88.500	86.680	88.040	34.170	2,223,728
2023-12-05	91.120	91.330	86.600	87.010	33.770	4,293,074
2023-12-04	92.990	94.500	91.100	91.340	35.451	2,887,643
2023-12-01	91.290	93.490	90.550	92.890	36.052	3,107,994
2023-11-30	91.280	92.140	88.610	92.110	35.750	3,103,667
2023-11-29	91.020	93.800	90.880	91.890	35.664	3,379,412
2023-11-28	90.760	94.000	89.960	90.860	35.264	5,233,630
2023-11-27	86.700	90.250	85.080	89.960	34.915	5,271,363
2023-11-24	89.000	89.000	86.000	86.730	33.662	2,916,644
2023-11-23	85.850	89.880	84.180	88.980	34.535	5,865,526
2023-11-22	88.900	88.900	85.400	85.940	33.355	6,450,040
2023-11-21	96.400	96.400	88.880	89.850	34.872	11,050,574
2023-11-20	97.740	97.760	94.500	96.420	37.422	6,181,397
2023-11-17	97.110	98.500	96.290	97.740	37.935	2,607,164
2023-11-16	98.500	99.480	97.050	97.120	37.694	3,549,797
2023-11-15	100.52	103.88	99.000	99.650	38.676	5,271,383
2023-11-14	98.640	101.99	97.690	100.38	38.959	5,050,034
2023-11-13	98.190	100.50	96.030	99.570	38.645	7,237,453
2023-11-10	91.500	100.80	90.880	100.69	39.080	9,570,670
2023-11-09	92.310	94.580	90.800	91.640	35.567	3,761,000
2023-11-08	91.650	94.000	90.500	92.160	35.769	4,047,090
2023-11-07	91.800	92.970	90.000	92.350	35.843	4,002,500
2023-11-06	92.000	93.280	90.210	92.900	36.056	3,773,129
2023-11-03	88.320	91.910	88.000	91.490	35.509	4,061,512
2023-11-02	91.490	92.250	87.510	88.300	34.271	4,834,677
2023-11-01	92.540	93.980	90.600	91.490	35.509	3,195,617
2023-10-31	96.000	96.500	92.090	93.120	36.142	4,197,575
2023-10-30	88.500	94.300	87.970	94.180	36.553	6,980,462

← NewerPage 12 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.