Shenzhen Techwinsemi Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 235.00 | 259.77 | 232.00 | 254.02 | 180.07 | 21,027,183 |
| 2026-01-14 | 242.00 | 248.00 | 234.61 | 238.98 | 169.41 | 20,036,354 |
| 2026-01-13 | 237.60 | 242.38 | 229.50 | 233.00 | 165.17 | 15,179,022 |
| 2026-01-12 | 238.50 | 241.61 | 233.50 | 239.99 | 170.12 | 17,182,925 |
| 2026-01-09 | 236.66 | 237.35 | 230.00 | 235.05 | 166.62 | 15,283,121 |
| 2026-01-08 | 248.25 | 251.50 | 238.84 | 239.81 | 169.99 | 20,107,530 |
| 2026-01-07 | 279.98 | 280.78 | 244.50 | 250.00 | 177.22 | 32,837,427 |
| 2026-01-06 | 246.00 | 261.00 | 241.00 | 255.48 | 181.10 | 23,919,877 |
| 2026-01-05 | 244.09 | 253.00 | 243.00 | 249.90 | 177.15 | 25,479,427 |
| 2025-12-31 | 238.38 | 240.60 | 228.00 | 231.89 | 164.38 | 17,504,928 |
| 2025-12-30 | 244.29 | 250.50 | 238.38 | 240.67 | 170.60 | 20,807,887 |
| 2025-12-29 | 239.20 | 253.80 | 239.00 | 240.76 | 170.67 | 32,797,032 |
| 2025-12-26 | 213.01 | 239.00 | 213.01 | 239.00 | 169.42 | 36,837,852 |
| 2025-12-25 | 218.00 | 232.02 | 216.00 | 217.27 | 154.02 | 29,382,550 |
| 2025-12-24 | 214.07 | 222.76 | 210.25 | 221.00 | 156.66 | 36,799,175 |
| 2025-12-23 | 199.80 | 208.78 | 199.80 | 202.51 | 143.55 | 14,150,486 |
| 2025-12-22 | 196.50 | 200.88 | 195.28 | 200.45 | 142.09 | 18,571,873 |
| 2025-12-19 | 209.00 | 209.89 | 191.00 | 191.25 | 135.57 | 23,175,692 |
| 2025-12-18 | 205.80 | 209.50 | 202.00 | 205.66 | 145.79 | 16,031,075 |
| 2025-12-17 | 199.58 | 204.48 | 198.00 | 204.38 | 144.88 | 11,235,525 |
| 2025-12-16 | 205.00 | 206.18 | 195.67 | 199.50 | 141.42 | 12,416,738 |
| 2025-12-15 | 207.33 | 207.99 | 200.30 | 204.10 | 144.68 | 15,669,416 |
| 2025-12-12 | 218.00 | 221.00 | 210.60 | 214.69 | 152.19 | 16,136,663 |
| 2025-12-11 | 221.88 | 224.19 | 216.30 | 217.09 | 153.89 | 16,964,967 |
| 2025-12-10 | 221.23 | 224.90 | 211.34 | 217.18 | 153.95 | 17,876,461 |
| 2025-12-09 | 223.00 | 233.50 | 218.55 | 222.70 | 157.87 | 31,567,341 |
| 2025-12-08 | 206.25 | 222.42 | 206.25 | 222.42 | 157.67 | 24,002,563 |
| 2025-12-05 | 206.41 | 207.99 | 201.66 | 202.20 | 143.33 | 13,514,265 |
| 2025-12-04 | 203.70 | 204.99 | 199.00 | 202.41 | 143.48 | 12,049,563 |
| 2025-12-03 | 207.50 | 208.35 | 203.21 | 205.00 | 145.32 | 11,106,387 |
| 2025-12-02 | 212.01 | 213.00 | 206.00 | 207.72 | 147.25 | 17,702,106 |
| 2025-12-01 | 220.62 | 222.73 | 210.11 | 214.12 | 151.78 | 22,675,399 |
| 2025-11-28 | 213.15 | 225.00 | 210.08 | 219.90 | 155.88 | 24,002,840 |
| 2025-11-27 | 217.35 | 221.99 | 214.00 | 214.18 | 151.83 | 16,627,632 |
| 2025-11-26 | 219.03 | 222.70 | 213.60 | 217.35 | 154.07 | 18,916,398 |
| 2025-11-25 | 230.05 | 232.00 | 220.13 | 221.06 | 156.70 | 20,266,016 |
| 2025-11-24 | 219.31 | 221.98 | 210.08 | 218.11 | 154.61 | 21,673,051 |
| 2025-11-21 | 222.71 | 229.99 | 222.71 | 222.71 | 157.87 | 18,063,928 |
| 2025-11-20 | 271.00 | 271.50 | 245.00 | 247.46 | 175.42 | 24,320,038 |
| 2025-11-19 | 253.98 | 272.00 | 252.74 | 263.71 | 186.94 | 21,426,825 |
| 2025-11-18 | 261.11 | 266.60 | 253.30 | 257.42 | 182.48 | 22,376,513 |
| 2025-11-17 | 273.88 | 282.20 | 262.50 | 264.08 | 187.20 | 21,853,958 |
| 2025-11-14 | 262.83 | 276.23 | 262.83 | 270.00 | 191.40 | 26,067,412 |
| 2025-11-13 | 289.00 | 306.00 | 286.77 | 292.03 | 207.01 | 24,925,703 |
| 2025-11-12 | 272.00 | 301.28 | 270.27 | 291.07 | 206.33 | 28,818,358 |
| 2025-11-11 | 287.74 | 298.33 | 271.97 | 274.43 | 194.54 | 27,514,436 |
| 2025-11-10 | 277.69 | 288.00 | 267.20 | 282.74 | 200.43 | 28,277,575 |
| 2025-11-07 | 253.34 | 271.85 | 253.34 | 267.01 | 189.28 | 31,844,981 |
| 2025-11-06 | 245.00 | 247.14 | 240.00 | 247.14 | 175.19 | 19,284,210 |
| 2025-11-05 | 207.15 | 224.67 | 205.00 | 224.67 | 159.26 | 18,092,897 |
| 2025-11-04 | 238.16 | 238.16 | 219.88 | 224.00 | 158.79 | 22,271,278 |
| 2025-11-03 | 220.00 | 241.25 | 216.90 | 238.00 | 168.71 | 25,883,713 |
| 2025-10-31 | 230.01 | 235.08 | 216.00 | 228.24 | 161.79 | 28,134,787 |
| 2025-10-30 | 247.20 | 248.21 | 225.99 | 226.09 | 160.27 | 31,644,586 |
| 2025-10-29 | 231.11 | 247.80 | 228.00 | 237.21 | 168.15 | 26,887,109 |
| 2025-10-28 | 224.50 | 233.89 | 222.21 | 231.11 | 163.83 | 25,889,351 |
| 2025-10-27 | 229.59 | 238.61 | 219.79 | 238.61 | 169.14 | 31,089,625 |
| 2025-10-24 | 209.00 | 216.92 | 201.43 | 216.92 | 153.77 | 32,692,879 |
| 2025-10-23 | 188.51 | 199.90 | 186.21 | 197.20 | 139.79 | 28,295,212 |
| 2025-10-22 | 187.81 | 191.00 | 181.21 | 189.43 | 134.28 | 16,179,380 |
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.