Shenzhen Techwinsemi Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	53.930	54.980	53.140	54.480	15.067	8,655,143
2022-10-31	51.200	54.960	51.110	54.140	14.973	10,362,719
2022-10-28	53.500	55.550	51.890	52.500	14.519	10,769,230
2022-10-27	55.000	56.020	53.690	53.750	14.865	10,918,139
2022-10-26	52.500	57.920	51.980	56.000	15.487	13,604,227
2022-10-25	53.770	54.750	51.600	52.650	14.561	7,928,722
2022-10-24	54.130	55.360	53.540	54.000	14.934	9,270,621
2022-10-21	56.560	56.560	52.330	54.080	14.956	14,735,107
2022-10-20	51.300	56.670	51.200	56.670	15.672	12,864,204
2022-10-19	52.310	53.200	51.520	51.520	14.248	3,175,521
2022-10-18	53.100	53.290	51.550	52.190	14.434	3,710,601
2022-10-17	51.870	54.000	51.860	53.290	14.738	4,022,018
2022-10-14	51.940	52.800	51.050	52.220	14.442	4,094,788
2022-10-13	50.090	52.600	49.910	51.500	14.243	5,744,429
2022-10-12	47.890	52.130	47.500	51.340	14.198	7,408,257
2022-10-11	47.330	50.200	46.430	48.480	13.408	5,164,713
2022-10-10	50.550	50.970	46.500	46.960	12.987	5,282,666
2022-09-30	52.430	52.730	50.300	50.490	13.963	4,031,649
2022-09-29	53.690	53.760	52.000	52.750	14.588	4,221,067
2022-09-28	54.880	55.900	52.420	52.940	14.641	7,714,426
2022-09-27	49.850	54.900	49.850	54.900	15.183	5,895,511
2022-09-26	50.030	51.230	49.610	49.910	13.803	3,483,613
2022-09-23	54.470	54.750	50.460	50.850	14.063	8,250,576
2022-09-22	53.300	55.890	53.280	54.300	15.017	4,302,399
2022-09-21	53.990	54.850	52.380	53.790	14.876	3,992,542
2022-09-20	53.120	55.300	52.320	54.230	14.998	5,205,279
2022-09-19	53.770	55.440	52.300	53.100	14.685	5,014,413
2022-09-16	54.220	55.500	54.220	54.500	15.072	4,404,421
2022-09-15	57.380	57.800	54.210	54.410	15.048	7,173,639
2022-09-14	54.500	57.700	53.010	57.350	15.861	7,697,090
2022-09-13	55.990	57.990	55.600	56.450	15.612	5,054,244
2022-09-09	57.400	58.270	55.460	56.000	15.487	6,362,757
2022-09-08	58.200	58.840	57.360	57.400	15.874	8,502,093
2022-09-07	58.300	61.700	58.100	59.000	16.317	12,966,415
2022-09-06	57.590	59.430	56.800	58.750	16.248	11,287,690
2022-09-05	57.010	58.840	55.130	57.530	15.910	14,335,895
2022-09-02	51.850	56.930	51.320	56.930	15.744	10,202,266
2022-09-01	53.440	54.690	51.400	51.750	14.312	6,352,544
2022-08-31	55.150	55.780	52.400	53.270	14.732	6,930,962
2022-08-30	56.360	56.900	55.000	55.570	15.368	5,331,251
2022-08-29	55.800	57.450	55.350	56.230	15.551	5,637,602
2022-08-26	59.500	59.900	56.300	56.840	15.720	7,078,530
2022-08-25	61.000	62.160	57.800	59.000	16.317	9,550,446
2022-08-24	64.650	65.190	60.690	60.960	16.859	10,058,226
2022-08-23	64.650	67.580	63.830	65.100	18.004	9,984,253
2022-08-22	70.010	70.500	64.330	65.130	18.012	12,844,559
2022-08-19	70.200	73.580	70.020	71.210	19.694	11,778,466
2022-08-18	68.580	71.200	68.580	70.760	19.569	7,153,188
2022-08-17	73.450	73.980	68.700	69.850	19.318	9,599,520
2022-08-16	71.640	74.470	70.000	72.070	19.931	9,423,115
2022-08-15	67.570	73.100	67.510	71.330	19.727	10,825,046
2022-08-12	71.900	72.800	67.800	67.800	18.751	14,391,782
2022-08-11	71.750	74.800	71.750	71.880	19.879	12,696,792
2022-08-10	72.010	76.800	72.000	72.040	19.923	14,050,348
2022-08-09	70.800	75.000	68.400	74.500	20.603	17,122,538
2022-08-08	79.000	79.000	73.190	73.190	20.241	20,154,505
2022-08-05	73.660	82.010	71.960	81.320	22.490	22,512,823
2022-08-04	74.000	77.840	69.300	74.550	20.617	20,099,227
2022-08-03	70.160	79.010	68.800	73.870	20.429	24,329,698
2022-08-02	65.300	71.830	64.800	71.830	19.865	23,723,977

← NewerPage 17 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.