Shenzhen Techwinsemi Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 536.54 | 536.54 | 536.54 | 536.54 | 380.74 | 2,950,640 |
| 2026-07-16 | 596.16 | 596.16 | 596.16 | 596.16 | 423.05 | 1,164,940 |
| 2026-07-15 | 662.40 | 662.40 | 662.40 | 662.40 | 470.05 | 3,710,560 |
| 2026-07-14 | 716.63 | 740.00 | 663.26 | 736.00 | 522.28 | 23,848,760 |
| 2026-07-13 | 755.28 | 774.23 | 719.98 | 719.98 | 510.91 | 15,926,307 |
| 2026-07-10 | 859.99 | 878.99 | 799.90 | 799.98 | 567.68 | 21,124,681 |
| 2026-07-09 | 840.01 | 867.88 | 798.88 | 860.48 | 610.61 | 22,944,320 |
| 2026-07-08 | 866.31 | 870.24 | 790.00 | 825.00 | 585.44 | 19,581,086 |
| 2026-07-07 | 870.00 | 900.00 | 845.28 | 851.00 | 603.89 | 20,103,602 |
| 2026-07-06 | 877.10 | 954.19 | 860.00 | 935.00 | 663.49 | 30,359,991 |
| 2026-07-03 | 804.75 | 892.10 | 795.00 | 881.91 | 625.82 | 27,720,371 |
| 2026-07-02 | 829.54 | 872.83 | 806.00 | 811.00 | 575.50 | 22,452,889 |
| 2026-07-01 | 945.00 | 976.00 | 880.00 | 893.22 | 633.85 | 22,896,000 |
| 2026-06-30 | 935.00 | 957.99 | 898.00 | 942.90 | 669.10 | 18,350,241 |
| 2026-06-29 | 939.95 | 978.00 | 886.66 | 970.00 | 688.33 | 23,982,012 |
| 2026-06-26 | 881.10 | 980.00 | 872.31 | 951.00 | 674.85 | 30,622,839 |
| 2026-06-25 | 830.00 | 891.00 | 829.19 | 891.00 | 632.27 | 28,404,399 |
| 2026-06-24 | 759.00 | 816.88 | 743.51 | 810.00 | 574.79 | 25,483,082 |
| 2026-06-23 | 730.00 | 796.00 | 706.00 | 755.01 | 535.77 | 24,059,718 |
| 2026-06-22 | 726.00 | 740.00 | 706.00 | 737.07 | 523.04 | 21,274,622 |
| 2026-06-18 | 702.00 | 736.00 | 698.08 | 712.00 | 505.25 | 22,510,397 |
| 2026-06-17 | 642.00 | 720.00 | 633.50 | 709.62 | 503.56 | 24,043,450 |
| 2026-06-16 | 649.66 | 664.99 | 633.20 | 655.66 | 465.27 | 16,878,106 |
| 2026-06-15 | 632.00 | 643.68 | 608.14 | 641.86 | 455.48 | 15,722,376 |
| 2026-06-12 | 662.10 | 664.00 | 617.43 | 617.43 | 438.14 | 21,344,155 |
| 2026-06-11 | 630.00 | 638.05 | 617.00 | 632.35 | 448.73 | 12,048,936 |
| 2026-06-10 | 619.75 | 640.63 | 612.63 | 627.95 | 445.61 | 13,483,836 |
| 2026-06-09 | 605.55 | 629.25 | 598.50 | 625.74 | 444.04 | 14,873,185 |
| 2026-06-08 | 568.18 | 609.00 | 568.18 | 588.10 | 417.33 | 15,687,212 |
| 2026-06-05 | 655.55 | 665.38 | 623.82 | 630.50 | 447.41 | 23,139,302 |
| 2026-06-04 | 612.58 | 680.85 | 612.58 | 680.85 | 483.14 | 26,832,573 |
| 2026-06-03 | 600.00 | 639.99 | 598.00 | 618.95 | 439.22 | 17,628,381 |
| 2026-06-02 | 600.00 | 611.66 | 583.00 | 605.90 | 429.96 | 15,438,311 |
| 2026-06-01 | 641.40 | 646.00 | 597.00 | 597.41 | 423.93 | 17,041,983 |
| 2026-05-29 | 669.00 | 679.58 | 630.00 | 640.00 | 454.16 | 17,618,269 |
| 2026-05-28 | 655.02 | 669.50 | 633.89 | 657.35 | 466.47 | 15,358,043 |
| 2026-05-27 | 680.00 | 703.00 | 660.80 | 665.00 | 471.90 | 22,238,301 |
| 2026-05-26 | 688.05 | 688.05 | 643.00 | 659.10 | 467.71 | 19,096,159 |
| 2026-05-25 | 669.99 | 698.50 | 657.01 | 695.00 | 493.19 | 18,699,447 |
| 2026-05-22 | 671.00 | 680.39 | 651.02 | 674.00 | 478.28 | 18,518,124 |
| 2026-05-21 | 707.00 | 709.80 | 652.88 | 656.10 | 465.58 | 19,986,561 |
| 2026-05-20 | 705.00 | 717.45 | 685.00 | 695.96 | 493.87 | 17,985,132 |
| 2026-05-19 | 712.00 | 716.00 | 672.94 | 699.16 | 496.14 | 21,078,632 |
| 2026-05-18 | 707.00 | 743.56 | 702.58 | 735.04 | 521.60 | 23,402,467 |
| 2026-05-15 | 722.01 | 759.99 | 697.62 | 712.06 | 505.29 | 29,886,540 |
| 2026-05-14 | 699.00 | 739.48 | 689.00 | 721.65 | 512.10 | 26,709,475 |
| 2026-05-13 | 595.24 | 679.80 | 595.24 | 679.80 | 482.40 | 23,623,510 |
| 2026-05-12 | 630.56 | 633.50 | 610.00 | 618.00 | 438.54 | 21,023,300 |
| 2026-05-11 | 631.11 | 644.96 | 616.13 | 639.21 | 453.60 | 25,272,037 |
| 2026-05-08 | 599.23 | 609.98 | 592.90 | 597.71 | 424.15 | 21,078,758 |
| 2026-05-07 | 603.00 | 633.00 | 597.00 | 616.51 | 437.49 | 35,407,863 |
| 2026-05-06 | 570.00 | 577.29 | 560.38 | 577.29 | 409.66 | 11,036,205 |
| 2026-04-30 | 517.71 | 535.00 | 509.01 | 524.81 | 372.42 | 27,096,197 |
| 2026-04-29 | 491.22 | 525.00 | 485.50 | 522.93 | 371.08 | 24,613,834 |
| 2026-04-28 | 496.93 | 510.00 | 486.22 | 496.39 | 352.25 | 18,515,323 |
| 2026-04-27 | 492.21 | 495.00 | 484.00 | 488.15 | 346.40 | 16,012,101 |
| 2026-04-24 | 491.00 | 500.82 | 482.60 | 489.88 | 347.63 | 18,560,585 |
| 2026-04-23 | 539.00 | 544.93 | 487.00 | 494.69 | 351.04 | 29,749,787 |
| 2026-04-22 | 514.71 | 530.00 | 509.96 | 525.00 | 372.55 | 19,832,668 |
| 2026-04-21 | 515.00 | 521.60 | 498.90 | 514.60 | 365.17 | 15,834,397 |
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.