Shenzhen Techwinsemi Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	67.790	69.800	65.110	67.000	18.529	8,805,989
2023-04-26	70.020	70.850	66.210	66.860	18.491	9,999,575
2023-04-25	72.390	74.010	70.010	70.500	19.497	8,802,708
2023-04-24	74.500	76.160	72.320	73.270	20.263	11,233,155
2023-04-21	86.000	86.000	77.130	77.130	21.331	18,406,787
2023-04-20	81.400	85.730	80.690	85.700	23.701	15,837,065
2023-04-19	82.900	84.650	81.400	81.760	22.611	10,800,054
2023-04-18	83.660	85.100	80.000	83.400	23.065	12,262,606
2023-04-17	85.500	89.880	84.980	85.100	23.535	12,449,528
2023-04-14	85.200	87.310	80.290	86.610	23.953	17,952,882
2023-04-13	88.180	88.660	84.010	84.920	23.485	17,990,620
2023-04-12	92.340	93.230	86.790	90.910	25.142	20,478,118
2023-04-11	90.420	97.960	85.640	93.760	25.930	29,059,802
2023-04-10	82.280	89.210	79.000	89.210	24.672	27,637,559
2023-04-07	79.000	81.810	76.180	81.100	22.429	17,543,992
2023-04-06	77.150	82.830	76.830	79.970	22.116	22,121,691
2023-04-04	78.750	82.340	76.880	78.970	21.840	23,813,849
2023-04-03	85.200	88.000	81.440	81.500	22.539	28,910,829
2023-03-31	83.980	87.660	79.000	81.490	22.537	33,160,741
2023-03-30	74.890	80.080	74.890	80.080	22.147	22,990,347
2023-03-29	65.830	72.800	64.630	72.800	20.133	21,014,189
2023-03-28	69.040	69.290	66.030	66.180	18.303	10,786,499
2023-03-27	67.440	71.580	67.440	70.150	19.400	15,223,165
2023-03-24	69.080	71.200	66.000	66.930	18.510	13,243,190
2023-03-23	66.480	69.600	66.230	69.580	19.243	13,344,360
2023-03-22	67.310	67.310	65.990	66.350	18.350	4,556,741
2023-03-21	66.200	67.320	65.310	67.090	18.554	5,046,232
2023-03-20	67.020	68.280	66.000	66.650	18.433	7,645,936
2023-03-17	65.000	67.500	64.770	66.280	18.330	7,636,419
2023-03-16	65.180	66.410	64.020	64.300	17.783	6,348,303
2023-03-15	68.600	70.160	66.020	66.450	18.377	11,458,870
2023-03-14	66.200	68.990	64.610	68.980	19.077	9,441,593
2023-03-13	66.520	66.950	65.100	66.400	18.363	4,898,511
2023-03-10	66.400	68.400	65.720	66.800	18.474	6,949,547
2023-03-09	67.880	69.920	66.770	67.860	18.767	10,943,959
2023-03-08	64.020	68.690	63.970	67.880	18.773	10,760,341
2023-03-07	67.060	67.880	64.560	64.910	17.951	7,731,670
2023-03-06	63.500	66.500	63.030	65.910	18.228	8,622,443
2023-03-03	62.000	66.000	61.380	64.490	17.835	8,832,187
2023-03-02	62.870	63.250	60.850	60.920	16.848	4,091,556
2023-03-01	61.000	62.870	60.620	62.860	17.384	4,691,224
2023-02-28	61.070	61.790	60.000	61.090	16.895	2,273,661
2023-02-27	60.610	61.390	59.380	61.190	16.923	3,174,023
2023-02-24	60.300	61.000	60.000	60.460	16.721	2,315,398
2023-02-23	61.010	61.440	59.800	60.060	16.610	3,104,890
2023-02-22	61.090	61.600	60.460	61.280	16.947	2,241,111
2023-02-21	61.550	62.000	60.010	61.140	16.909	2,635,657
2023-02-20	60.310	61.550	59.400	61.550	17.022	3,154,414
2023-02-17	62.500	62.950	60.610	60.610	16.762	4,392,628
2023-02-16	65.100	65.730	62.500	62.760	17.357	5,232,368
2023-02-15	65.000	65.930	63.900	64.650	17.879	5,359,004
2023-02-14	67.000	67.580	65.440	65.440	18.098	5,000,857
2023-02-13	67.250	68.250	65.440	67.110	18.560	7,847,829
2023-02-10	66.300	69.400	65.600	67.790	18.748	14,798,736
2023-02-09	62.000	67.800	61.530	65.960	18.242	11,389,213
2023-02-08	64.230	65.660	62.070	62.310	17.232	7,022,033
2023-02-07	64.000	64.770	63.480	64.240	17.766	5,448,755
2023-02-06	66.110	67.300	63.950	64.080	17.722	5,149,253
2023-02-03	65.100	65.880	63.680	65.400	18.087	7,262,819
2023-02-02	67.180	67.300	65.420	65.500	18.114	10,331,681

← NewerPage 15 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.