Shenzhen Techwinsemi Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	82.230	82.600	81.610	81.700	57.915	4,726,790
2025-07-18	83.030	84.490	82.020	82.220	58.284	5,843,706
2025-07-17	83.400	85.000	82.030	83.670	59.311	7,233,811
2025-07-16	83.440	86.300	83.230	83.560	59.233	8,476,798
2025-07-15	83.290	83.560	81.200	82.960	58.808	6,581,720
2025-07-14	80.700	84.590	80.020	83.300	59.049	9,385,338
2025-07-11	82.520	82.520	80.530	81.100	57.490	10,321,777
2025-07-10	86.800	86.800	82.510	83.100	58.907	10,738,098
2025-07-09	121.30	124.56	120.00	121.80	61.520	8,974,595
2025-07-08	121.79	122.65	119.60	121.35	61.293	9,456,263
2025-07-07	120.00	125.93	119.21	121.76	61.500	12,173,932
2025-07-04	118.31	123.00	114.36	121.38	61.308	15,437,352
2025-07-03	122.00	122.50	117.58	118.30	59.752	12,110,773
2025-07-02	118.99	124.36	118.00	122.00	61.621	12,998,833
2025-07-01	118.01	120.50	116.68	118.69	59.949	8,813,267
2025-06-30	123.20	124.50	117.31	118.34	59.772	14,191,587
2025-06-27	123.89	125.72	122.30	123.50	62.379	7,507,705
2025-06-26	127.80	127.97	123.28	123.88	62.571	8,988,806
2025-06-25	124.35	127.30	122.31	127.30	64.298	9,994,075
2025-06-24	124.58	125.88	121.31	124.04	62.651	8,626,093
2025-06-23	122.00	126.59	121.52	123.60	62.429	7,849,698
2025-06-20	130.51	132.00	124.01	124.25	62.758	8,956,751
2025-06-19	132.94	134.14	129.51	130.51	65.919	9,187,137
2025-06-18	126.28	136.01	125.77	133.05	67.202	17,291,464
2025-06-17	122.23	127.40	118.60	127.36	64.328	12,906,923
2025-06-16	118.91	124.00	118.91	120.94	61.086	6,330,996
2025-06-13	120.01	121.50	118.60	119.78	60.500	4,277,237
2025-06-12	121.11	124.34	120.45	122.63	61.939	7,603,094
2025-06-11	118.27	125.00	118.15	120.38	60.803	10,387,110
2025-06-10	119.99	120.80	116.67	118.51	59.858	6,410,330
2025-06-09	119.99	123.80	118.18	120.85	61.040	8,826,899
2025-06-06	123.00	124.27	117.41	119.26	60.237	11,501,950
2025-06-05	112.50	122.87	112.50	122.87	62.061	15,046,034
2025-06-04	106.07	115.00	106.07	111.70	56.419	10,177,576
2025-06-03	105.50	107.63	104.69	105.91	53.494	3,303,809
2025-05-30	109.00	109.00	105.50	106.12	53.600	3,860,808
2025-05-29	107.00	110.70	107.00	109.70	55.408	6,506,284
2025-05-28	108.21	108.80	106.11	106.80	53.944	4,979,156
2025-05-27	111.99	112.24	107.90	108.21	54.656	5,190,025
2025-05-26	111.60	112.88	108.81	112.00	56.570	4,962,386
2025-05-23	113.44	113.44	111.20	111.23	56.181	4,822,354
2025-05-22	116.00	117.84	112.70	112.90	57.025	5,803,132
2025-05-21	117.70	117.99	115.03	116.54	58.863	4,077,231
2025-05-20	118.00	119.25	117.59	118.32	59.762	2,809,589
2025-05-19	120.00	120.40	116.60	118.49	59.848	4,732,784
2025-05-16	123.43	123.43	117.18	119.67	60.444	6,852,487
2025-05-15	127.36	127.70	123.50	123.57	62.414	5,221,992
2025-05-14	128.61	132.64	125.51	127.38	64.338	7,706,496
2025-05-13	127.41	132.99	126.50	128.49	64.899	10,954,412
2025-05-12	123.80	129.50	123.67	126.11	63.697	6,432,974
2025-05-09	127.50	128.40	123.23	123.50	62.379	6,195,356
2025-05-08	127.10	129.58	125.81	128.41	64.859	5,801,868
2025-05-07	131.00	131.90	126.55	127.60	64.450	6,046,960
2025-05-06	127.50	130.33	124.83	129.63	65.475	9,811,767
2025-04-30	121.00	128.40	119.01	127.50	64.399	13,543,327
2025-04-29	122.56	126.96	121.80	126.58	63.934	8,619,541
2025-04-28	125.16	126.50	120.05	122.28	61.763	11,611,669
2025-04-25	127.78	130.32	127.00	128.10	64.702	6,956,780
2025-04-24	129.31	129.35	126.00	127.39	64.343	7,446,753
2025-04-23	129.35	130.60	128.20	129.37	65.344	7,448,885

← NewerPage 6 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.