Shenzhen Techwinsemi Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	66.460	67.000	65.700	66.600	18.419	8,888,270
2023-01-31	68.000	68.800	65.400	66.510	18.394	9,596,838
2023-01-30	71.400	71.870	68.120	69.070	19.102	9,086,371
2023-01-20	69.370	73.770	68.400	70.660	19.542	16,866,863
2023-01-19	63.510	69.410	63.010	69.410	19.196	15,713,362
2023-01-18	63.010	64.300	59.660	63.100	17.451	9,980,312
2023-01-17	62.780	65.400	62.000	64.350	17.796	8,078,527
2023-01-16	62.280	63.240	61.310	62.660	17.329	5,675,629
2023-01-13	61.410	62.880	60.180	62.380	17.252	7,420,846
2023-01-12	60.340	61.170	59.470	60.510	16.734	6,085,999
2023-01-11	58.620	61.470	57.600	60.330	16.685	10,231,136
2023-01-10	58.800	60.900	58.080	58.900	16.289	9,063,605
2023-01-09	56.030	57.660	56.030	57.600	15.930	6,202,048
2023-01-06	57.040	57.660	55.730	56.470	15.617	6,597,536
2023-01-05	56.540	58.280	55.100	57.330	15.855	8,688,985
2023-01-04	55.810	57.880	54.730	56.660	15.670	9,119,254
2023-01-03	53.500	55.790	53.070	55.630	15.385	5,695,748
2022-12-30	54.140	54.300	52.560	53.060	14.674	4,134,384
2022-12-29	53.350	54.450	53.080	53.730	14.859	3,885,394
2022-12-28	55.850	55.850	53.350	53.350	14.754	5,589,445
2022-12-27	55.600	56.580	54.040	55.860	15.448	5,939,031
2022-12-26	54.660	56.210	54.520	55.580	15.371	4,168,629
2022-12-23	57.280	58.160	53.060	54.360	15.034	8,085,058
2022-12-22	59.830	59.970	57.300	57.720	15.963	5,142,475
2022-12-21	62.810	63.490	58.320	59.930	16.574	7,555,686
2022-12-20	61.710	65.930	61.500	62.490	17.282	7,992,668
2022-12-19	65.870	65.870	60.970	60.980	16.864	8,303,449
2022-12-16	66.280	66.280	63.830	66.000	18.253	7,703,368
2022-12-15	68.690	70.250	65.610	65.880	18.220	12,019,220
2022-12-14	73.700	74.600	68.000	68.000	18.806	10,859,270
2022-12-13	70.400	71.800	68.880	71.200	19.691	8,453,550
2022-12-12	68.740	72.130	68.290	70.150	19.400	11,227,048
2022-12-09	67.270	70.450	67.270	68.250	18.875	7,011,688
2022-12-08	68.320	69.330	67.860	67.890	18.775	6,012,872
2022-12-07	68.110	68.980	65.900	68.210	18.864	10,072,702
2022-12-06	69.000	70.870	67.000	68.100	18.834	12,127,716
2022-12-05	67.760	69.880	66.660	67.780	18.745	15,381,142
2022-12-02	62.290	68.200	61.770	67.800	18.751	23,130,530
2022-12-01	58.500	63.870	58.300	63.870	17.664	24,562,326
2022-11-30	58.160	58.750	57.500	58.060	16.057	3,797,487
2022-11-29	59.000	59.100	57.800	58.580	16.201	5,504,546
2022-11-28	57.970	59.960	57.660	58.520	16.184	4,837,836
2022-11-25	58.900	61.500	58.500	59.300	16.400	4,959,774
2022-11-24	60.110	60.350	58.800	58.980	16.311	5,130,347
2022-11-23	60.460	61.980	58.240	59.890	16.563	6,918,798
2022-11-22	61.010	62.990	59.820	60.680	16.781	8,155,186
2022-11-21	60.880	63.150	60.880	61.650	17.050	8,605,370
2022-11-18	60.720	61.610	59.800	60.840	16.826	10,666,241
2022-11-17	57.600	62.800	56.310	61.030	16.878	15,108,868
2022-11-16	59.300	59.800	57.770	57.930	16.021	8,053,663
2022-11-15	57.000	60.500	56.840	59.400	16.427	13,294,009
2022-11-14	55.970	58.200	55.180	57.640	15.941	8,099,256
2022-11-11	58.700	59.500	56.650	56.780	15.703	11,342,625
2022-11-10	55.990	59.890	55.580	57.800	15.985	13,763,713
2022-11-09	56.500	57.000	55.500	56.290	15.567	5,010,917
2022-11-08	57.240	57.290	55.600	56.660	15.670	6,891,666
2022-11-07	55.810	57.610	55.810	57.220	15.825	8,415,024
2022-11-04	55.550	57.100	54.840	56.710	15.684	9,729,530
2022-11-03	54.670	56.680	54.030	56.280	15.565	8,379,352
2022-11-02	54.360	56.400	54.310	54.810	15.158	9,553,318

← NewerPage 16 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.