Shenzhen Techwinsemi Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	72.990	74.400	72.600	73.290	28.445	5,523,526
2023-07-26	76.700	76.900	72.240	73.500	28.527	10,706,769
2023-07-25	78.740	79.870	76.780	76.950	29.866	7,490,663
2023-07-24	74.550	81.220	74.550	78.610	30.510	10,481,679
2023-07-21	77.000	79.200	75.220	76.220	29.582	6,318,550
2023-07-20	80.810	81.250	76.860	77.000	29.885	11,339,007
2023-07-19	82.950	84.500	80.250	81.250	31.535	9,235,060
2023-07-18	85.280	89.800	82.000	82.480	32.012	17,656,735
2023-07-17	80.530	86.600	80.530	84.900	32.951	13,519,504
2023-07-14	88.500	89.800	84.000	85.000	32.990	20,699,870
2023-07-13	77.740	84.990	77.740	84.990	32.986	11,296,099
2023-07-12	110.49	114.18	108.00	108.35	29.965	13,873,197
2023-07-11	103.50	112.00	103.50	110.60	30.587	16,194,042
2023-07-10	106.15	109.88	103.50	103.55	28.637	8,494,430
2023-07-07	110.00	110.80	104.86	107.00	29.592	15,327,955
2023-07-06	96.160	107.00	96.160	107.00	29.592	15,512,639
2023-07-05	89.980	99.550	89.500	97.270	26.901	17,063,344
2023-07-04	87.030	91.990	84.990	90.500	25.028	8,790,772
2023-07-03	93.000	93.800	88.020	90.270	24.965	7,784,365
2023-06-30	86.660	94.800	85.990	93.000	25.720	9,008,842
2023-06-29	88.620	92.790	88.590	89.600	24.779	5,713,227
2023-06-28	89.100	90.660	84.000	88.610	24.506	6,590,048
2023-06-27	90.860	93.500	89.050	89.850	24.849	4,764,709
2023-06-26	89.890	93.170	89.050	89.950	24.876	4,828,918
2023-06-21	92.500	94.500	91.110	91.280	25.244	7,141,534
2023-06-20	95.500	95.870	92.600	93.170	25.767	5,613,702
2023-06-19	95.480	98.000	91.300	96.470	26.679	10,291,372
2023-06-16	91.940	94.580	90.500	93.920	25.974	6,677,798
2023-06-15	97.550	98.000	91.510	92.660	25.626	8,481,018
2023-06-14	94.700	97.440	92.060	96.300	26.632	8,632,624
2023-06-13	92.180	95.940	90.510	95.180	26.323	9,682,094
2023-06-12	92.520	94.700	91.200	91.390	25.275	6,297,178
2023-06-09	92.630	94.000	90.100	92.860	25.681	7,202,533
2023-06-08	94.500	94.900	91.310	91.440	25.288	7,732,262
2023-06-07	92.010	95.080	92.010	94.000	25.996	9,404,922
2023-06-06	88.840	96.880	85.820	93.060	25.736	16,765,818
2023-06-05	90.120	91.700	88.540	88.800	24.558	7,044,866
2023-06-02	90.610	92.510	89.660	90.120	24.923	9,783,046
2023-06-01	93.300	100.97	91.600	91.780	25.382	21,840,895
2023-05-31	87.800	98.620	86.880	94.130	26.032	22,979,905
2023-05-30	89.180	92.340	88.070	89.650	24.793	12,723,845
2023-05-29	93.000	94.160	88.390	89.180	24.663	21,606,177
2023-05-26	83.530	91.850	83.500	91.850	25.402	18,336,125
2023-05-25	84.000	87.360	81.940	83.500	23.092	15,767,166
2023-05-24	87.890	90.870	85.300	87.000	24.060	17,915,691
2023-05-23	86.000	89.800	85.610	87.650	24.240	15,284,021
2023-05-22	88.980	90.190	85.170	89.250	24.683	27,268,104
2023-05-19	77.410	83.950	77.250	83.950	23.217	12,707,240
2023-05-18	75.000	76.960	74.080	76.320	21.107	8,554,145
2023-05-17	72.190	77.270	71.510	75.210	20.800	11,193,552
2023-05-16	67.850	74.500	67.850	72.190	19.965	11,653,721
2023-05-15	63.820	67.950	63.300	67.890	18.775	6,865,433
2023-05-12	64.300	65.830	64.030	64.410	17.813	4,721,902
2023-05-11	63.400	65.150	63.020	64.300	17.783	4,301,729
2023-05-10	64.720	65.490	62.500	63.320	17.512	5,187,065
2023-05-09	66.660	67.240	64.070	64.140	17.738	6,916,444
2023-05-08	66.860	68.740	66.180	67.030	18.538	5,286,376
2023-05-05	67.150	68.910	66.820	68.030	18.814	6,133,443
2023-05-04	67.740	67.800	65.610	67.160	18.574	7,127,265
2023-04-28	66.750	68.500	65.950	68.370	18.908	7,724,771

← NewerPage 14 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.