Shenzhen Techwinsemi Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	518.88	538.00	512.00	515.00	365.45	19,200,475
2026-04-17	510.00	519.24	490.00	513.69	364.52	21,671,081
2026-04-16	490.00	529.98	486.00	516.80	366.73	23,408,316
2026-04-15	501.20	520.00	496.00	501.20	355.66	23,380,085
2026-04-14	485.19	510.90	481.00	500.63	355.26	28,529,328
2026-04-13	450.15	488.50	450.15	481.49	341.67	30,255,360
2026-04-10	428.00	447.24	423.00	447.24	317.37	32,516,041
2026-04-09	383.19	417.84	380.38	406.58	288.52	24,950,161
2026-04-08	390.04	395.50	375.01	393.30	279.09	27,333,160
2026-04-07	355.80	382.88	352.00	378.18	268.36	21,604,550
2026-04-03	364.80	366.66	352.02	352.02	249.80	16,065,841
2026-04-02	378.88	379.60	358.20	360.15	255.57	26,561,577
2026-04-01	417.67	417.67	364.46	371.98	263.96	42,523,621
2026-03-31	380.30	393.17	363.74	380.10	269.44	29,500,917
2026-03-30	375.88	401.59	375.88	400.30	283.76	22,821,370
2026-03-27	360.09	382.90	357.00	381.89	270.71	19,327,554
2026-03-26	361.02	383.00	361.02	378.86	268.56	23,035,194
2026-03-25	354.94	378.00	350.43	375.17	265.95	28,310,374
2026-03-24	317.79	351.80	306.10	349.63	247.84	31,139,890
2026-03-23	320.00	331.80	315.00	321.00	227.55	20,255,344
2026-03-20	349.50	351.00	330.33	331.52	235.01	22,231,952
2026-03-19	357.00	362.00	342.10	345.00	244.56	27,322,496
2026-03-18	359.00	374.00	355.00	374.00	265.12	26,947,559
2026-03-17	345.00	359.96	342.00	354.00	250.94	27,173,141
2026-03-16	318.00	352.06	309.51	352.06	249.57	37,277,045
2026-03-13	310.65	322.85	310.65	320.05	226.87	30,842,242
2026-03-12	299.92	305.92	289.26	293.50	208.05	17,778,514
2026-03-11	294.01	309.66	293.00	298.64	211.70	30,502,991
2026-03-10	288.00	299.59	281.00	294.81	208.98	24,731,225
2026-03-09	267.82	280.00	263.30	280.00	198.48	25,867,704
2026-03-06	256.07	277.60	256.07	271.12	192.19	24,374,350
2026-03-05	257.00	266.34	254.00	256.11	181.55	28,039,058
2026-03-04	240.00	251.57	238.68	251.57	178.33	27,391,602
2026-03-03	245.00	246.53	227.00	228.70	162.12	14,412,328
2026-03-02	249.09	254.00	245.28	246.55	174.77	13,555,551
2026-02-27	252.45	256.50	248.20	255.95	181.44	12,391,537
2026-02-26	251.03	256.58	246.27	256.48	181.81	11,316,100
2026-02-25	252.00	252.33	245.21	250.73	177.74	10,819,862
2026-02-24	254.00	258.86	250.00	255.99	181.46	11,400,750
2026-02-13	235.86	254.26	235.01	249.29	176.71	17,481,458
2026-02-12	238.98	240.65	235.60	239.88	170.04	12,384,493
2026-02-11	234.89	240.68	234.65	235.97	167.27	9,807,275
2026-02-10	238.06	239.86	234.68	237.55	168.39	8,592,474
2026-02-09	238.01	241.50	234.32	240.98	170.82	9,750,580
2026-02-06	235.00	236.50	229.00	232.94	165.12	10,039,799
2026-02-05	238.00	242.72	235.10	237.53	168.38	10,816,338
2026-02-04	248.80	248.80	240.65	245.48	174.01	10,810,758
2026-02-03	255.03	257.62	248.00	252.59	179.05	12,723,086
2026-02-02	263.00	265.57	247.29	248.51	176.16	19,164,555
2026-01-30	269.38	280.00	268.00	271.80	192.67	15,990,199
2026-01-29	282.00	288.88	270.01	270.24	191.57	18,837,886
2026-01-28	280.88	282.95	272.00	278.22	197.22	16,515,555
2026-01-27	272.00	279.50	263.58	278.25	197.24	18,224,648
2026-01-26	278.71	284.00	268.24	274.80	194.80	14,279,087
2026-01-23	279.00	289.71	275.00	278.70	197.56	20,947,417
2026-01-22	300.00	308.00	284.49	287.29	203.65	31,318,695
2026-01-21	278.43	288.98	275.80	285.16	202.14	17,596,572
2026-01-20	265.86	285.00	265.85	279.94	198.44	18,377,791
2026-01-19	270.30	275.00	264.00	272.00	192.81	17,519,320
2026-01-16	258.00	279.00	253.00	273.03	193.54	27,066,884

← NewerPage 3 of 18 · 1,041 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.