Shenzhen Techwinsemi Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	87.010	93.650	86.590	89.800	34.853	7,031,685
2023-10-26	87.810	90.060	84.000	86.740	33.665	5,464,909
2023-10-25	89.980	90.540	86.560	88.700	34.426	4,729,261
2023-10-24	87.260	91.790	84.910	89.400	34.698	6,005,480
2023-10-23	85.120	88.800	84.480	87.490	33.956	5,792,495
2023-10-20	87.660	89.170	85.650	85.980	33.370	4,610,351
2023-10-19	87.600	90.490	86.810	87.500	33.960	6,645,054
2023-10-18	92.200	92.980	88.220	89.500	34.737	7,071,566
2023-10-17	91.080	95.900	89.810	94.390	36.634	11,712,931
2023-10-16	85.650	94.500	85.620	91.600	35.552	12,863,348
2023-10-13	80.940	87.500	80.550	86.690	33.646	11,131,641
2023-10-12	80.080	82.120	78.540	81.880	31.779	6,296,688
2023-10-11	80.750	81.660	78.950	80.000	31.049	5,938,972
2023-10-10	79.590	82.560	78.760	81.120	31.484	9,545,312
2023-10-09	75.340	81.570	75.340	80.190	31.123	10,786,397
2023-09-28	73.700	75.830	72.350	75.360	29.249	4,737,598
2023-09-27	75.250	76.000	72.860	73.890	28.678	6,680,779
2023-09-26	76.350	78.940	75.250	76.120	29.544	5,583,075
2023-09-25	75.490	76.760	73.090	76.060	29.520	4,584,960
2023-09-22	75.600	77.000	74.350	76.000	29.497	5,200,608
2023-09-21	77.030	77.380	75.540	75.840	29.435	2,866,754
2023-09-20	77.820	80.450	77.070	77.400	30.040	4,245,273
2023-09-19	77.390	80.530	75.920	77.710	30.161	4,831,955
2023-09-18	80.620	80.620	77.250	77.500	30.079	6,153,267
2023-09-15	79.000	82.440	77.820	80.600	31.282	5,599,092
2023-09-14	79.980	80.360	78.000	78.600	30.506	4,918,368
2023-09-13	80.330	82.800	78.550	80.290	31.162	7,414,425
2023-09-12	80.000	81.900	79.340	79.670	30.921	4,454,209
2023-09-11	78.600	81.000	78.300	80.630	31.294	5,706,449
2023-09-08	80.070	83.250	78.480	80.560	31.267	8,905,438
2023-09-07	82.490	88.000	79.870	82.100	31.865	12,882,048
2023-09-06	78.420	82.660	78.190	81.590	31.667	11,086,898
2023-09-05	76.000	82.500	75.120	80.330	31.178	17,298,020
2023-09-04	72.360	76.540	72.000	76.500	29.691	13,365,330
2023-09-01	73.300	79.560	72.280	72.360	28.084	14,788,133
2023-08-31	72.710	73.290	70.130	72.330	28.073	6,512,280
2023-08-30	69.470	73.000	69.390	71.980	27.937	9,278,857
2023-08-29	66.160	69.300	65.000	69.200	26.858	6,859,254
2023-08-28	71.340	73.980	65.200	66.710	25.891	10,783,085
2023-08-25	70.100	71.390	68.200	68.600	26.625	9,464,087
2023-08-24	65.590	72.520	65.000	72.520	28.146	9,802,206
2023-08-23	65.190	66.400	64.100	65.930	25.589	4,434,029
2023-08-22	64.280	66.700	63.000	65.860	25.561	5,974,193
2023-08-21	64.530	65.790	63.700	64.280	24.948	5,169,688
2023-08-18	67.540	69.300	65.090	65.120	25.274	4,481,524
2023-08-17	67.000	68.880	65.500	67.300	26.120	5,771,016
2023-08-16	70.010	70.010	66.730	66.920	25.973	4,300,807
2023-08-15	70.680	71.340	69.000	69.810	27.095	3,060,555
2023-08-14	70.940	70.940	68.770	70.080	27.199	3,941,603
2023-08-11	74.290	75.000	70.110	72.590	28.173	7,350,551
2023-08-10	71.100	75.100	70.800	74.400	28.876	9,568,960
2023-08-09	71.100	72.150	69.380	71.000	27.556	4,105,324
2023-08-08	72.360	73.320	71.500	72.610	28.181	3,878,221
2023-08-07	72.340	74.360	71.810	72.360	28.084	5,191,855
2023-08-04	72.170	72.800	71.360	72.600	28.177	3,613,420
2023-08-03	72.830	73.900	71.810	72.340	28.076	4,211,079
2023-08-02	74.000	75.220	72.710	72.950	28.313	5,298,107
2023-08-01	74.000	76.760	73.660	74.930	29.082	7,357,946
2023-07-31	72.010	75.310	71.310	74.760	29.016	6,972,907
2023-07-28	75.200	75.700	71.540	73.820	28.651	7,798,204

← NewerPage 13 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.