Shenzhen Techwinsemi Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 185.03 | 195.93 | 185.00 | 189.19 | 134.11 | 22,872,199 |
| 2025-10-20 | 186.00 | 189.98 | 175.00 | 181.04 | 128.33 | 21,754,488 |
| 2025-10-17 | 191.11 | 194.86 | 181.70 | 183.03 | 129.74 | 28,805,399 |
| 2025-10-16 | 183.96 | 196.46 | 183.00 | 196.46 | 139.27 | 26,736,894 |
| 2025-10-15 | 177.79 | 179.99 | 173.00 | 178.60 | 126.60 | 22,341,387 |
| 2025-10-14 | 202.08 | 203.00 | 172.72 | 174.98 | 124.04 | 37,176,613 |
| 2025-10-13 | 184.81 | 198.00 | 183.58 | 191.00 | 135.39 | 31,718,500 |
| 2025-10-10 | 200.07 | 203.81 | 187.40 | 198.00 | 140.36 | 33,032,398 |
| 2025-10-09 | 222.21 | 225.09 | 201.00 | 208.08 | 147.50 | 36,834,359 |
| 2025-09-30 | 200.00 | 204.69 | 198.00 | 204.69 | 145.10 | 8,771,372 |
| 2025-09-29 | 180.00 | 189.53 | 178.00 | 186.08 | 131.91 | 27,316,643 |
| 2025-09-26 | 177.27 | 183.00 | 172.30 | 172.30 | 122.14 | 23,676,597 |
| 2025-09-25 | 174.20 | 182.30 | 174.20 | 177.27 | 125.66 | 29,242,357 |
| 2025-09-24 | 168.61 | 185.00 | 166.90 | 182.00 | 129.01 | 40,236,340 |
| 2025-09-23 | 162.96 | 170.62 | 159.81 | 170.62 | 120.95 | 42,584,012 |
| 2025-09-22 | 150.00 | 155.11 | 148.00 | 155.11 | 109.95 | 13,123,091 |
| 2025-09-19 | 135.00 | 141.01 | 133.01 | 141.01 | 99.958 | 28,694,026 |
| 2025-09-18 | 136.00 | 138.00 | 126.00 | 128.19 | 90.870 | 35,919,853 |
| 2025-09-17 | 125.50 | 132.98 | 123.79 | 131.49 | 93.210 | 37,544,353 |
| 2025-09-16 | 120.00 | 129.00 | 120.00 | 125.50 | 88.964 | 34,770,993 |
| 2025-09-15 | 117.40 | 120.76 | 114.00 | 117.91 | 83.583 | 49,900,534 |
| 2025-09-12 | 104.70 | 109.78 | 104.70 | 109.78 | 77.820 | 23,145,542 |
| 2025-09-11 | 94.910 | 101.00 | 94.320 | 99.800 | 70.745 | 19,493,273 |
| 2025-09-10 | 93.020 | 97.300 | 92.670 | 94.920 | 67.286 | 10,919,928 |
| 2025-09-09 | 95.240 | 95.500 | 92.690 | 92.850 | 65.819 | 8,915,559 |
| 2025-09-08 | 95.100 | 96.100 | 93.040 | 95.720 | 67.853 | 13,931,905 |
| 2025-09-05 | 87.720 | 95.570 | 86.550 | 95.570 | 67.747 | 20,203,323 |
| 2025-09-04 | 91.290 | 92.500 | 85.250 | 86.880 | 61.587 | 13,245,957 |
| 2025-09-03 | 95.000 | 95.340 | 91.880 | 92.090 | 65.280 | 11,509,853 |
| 2025-09-02 | 99.000 | 100.00 | 94.230 | 95.400 | 67.627 | 22,827,103 |
| 2025-09-01 | 102.02 | 103.75 | 96.690 | 101.97 | 72.284 | 35,422,427 |
| 2025-08-29 | 97.020 | 97.200 | 93.880 | 94.320 | 66.861 | 13,029,854 |
| 2025-08-28 | 96.000 | 98.000 | 93.200 | 98.000 | 69.470 | 15,256,663 |
| 2025-08-27 | 98.270 | 100.22 | 96.520 | 96.880 | 68.676 | 15,116,861 |
| 2025-08-26 | 99.610 | 101.70 | 98.020 | 98.270 | 69.661 | 14,137,384 |
| 2025-08-25 | 99.030 | 102.97 | 97.140 | 99.610 | 70.611 | 20,261,493 |
| 2025-08-22 | 96.110 | 100.46 | 94.800 | 98.920 | 70.122 | 23,665,434 |
| 2025-08-21 | 92.000 | 100.71 | 91.800 | 96.600 | 68.477 | 33,985,284 |
| 2025-08-20 | 90.800 | 91.550 | 89.700 | 91.550 | 64.897 | 10,648,941 |
| 2025-08-19 | 92.000 | 93.720 | 89.000 | 91.020 | 64.522 | 14,003,337 |
| 2025-08-18 | 92.790 | 94.770 | 92.000 | 93.110 | 66.003 | 10,974,051 |
| 2025-08-15 | 91.780 | 93.300 | 91.090 | 92.750 | 65.748 | 10,689,065 |
| 2025-08-14 | 94.310 | 95.190 | 92.680 | 92.710 | 65.720 | 10,331,304 |
| 2025-08-13 | 95.080 | 95.800 | 93.800 | 93.840 | 66.521 | 12,936,698 |
| 2025-08-12 | 94.160 | 98.980 | 94.160 | 95.780 | 67.896 | 19,999,084 |
| 2025-08-11 | 91.610 | 94.830 | 91.000 | 93.930 | 66.584 | 22,503,427 |
| 2025-08-08 | 87.100 | 90.000 | 86.200 | 89.640 | 63.543 | 12,420,571 |
| 2025-08-07 | 87.060 | 90.100 | 86.250 | 87.890 | 62.303 | 11,912,944 |
| 2025-08-06 | 87.900 | 88.770 | 87.060 | 87.500 | 62.026 | 7,037,240 |
| 2025-08-05 | 89.210 | 90.970 | 87.060 | 87.880 | 62.296 | 8,303,929 |
| 2025-08-04 | 87.240 | 88.800 | 87.050 | 88.530 | 62.757 | 8,765,086 |
| 2025-08-01 | 85.450 | 89.790 | 84.400 | 87.930 | 62.331 | 14,093,265 |
| 2025-07-31 | 84.250 | 87.960 | 84.250 | 85.450 | 60.573 | 11,008,853 |
| 2025-07-30 | 86.640 | 87.900 | 84.630 | 85.100 | 60.325 | 10,356,096 |
| 2025-07-29 | 86.000 | 87.240 | 85.560 | 86.640 | 61.417 | 8,620,967 |
| 2025-07-28 | 87.500 | 88.800 | 85.500 | 86.380 | 61.232 | 11,646,751 |
| 2025-07-25 | 83.500 | 87.800 | 83.410 | 87.300 | 61.885 | 13,994,349 |
| 2025-07-24 | 83.910 | 85.870 | 81.760 | 84.190 | 59.680 | 12,035,002 |
| 2025-07-23 | 79.120 | 85.500 | 79.110 | 83.900 | 59.474 | 18,846,030 |
| 2025-07-22 | 81.600 | 81.600 | 78.790 | 79.130 | 56.093 | 10,583,676 |
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.