Shenzhen Techwinsemi Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 129.35 | 130.60 | 128.20 | 129.37 | 65.344 | 7,448,885 |
| 2025-04-22 | 131.80 | 132.51 | 127.88 | 130.00 | 65.662 | 8,018,616 |
| 2025-04-21 | 128.00 | 134.95 | 125.00 | 132.62 | 66.985 | 11,954,316 |
| 2025-04-18 | 132.77 | 135.50 | 129.00 | 129.65 | 65.485 | 9,558,943 |
| 2025-04-17 | 125.51 | 138.26 | 124.99 | 133.97 | 67.667 | 13,869,761 |
| 2025-04-16 | 127.89 | 130.00 | 124.53 | 126.99 | 64.141 | 9,813,704 |
| 2025-04-15 | 127.80 | 131.87 | 125.91 | 128.39 | 64.849 | 10,465,627 |
| 2025-04-14 | 127.58 | 128.00 | 123.03 | 127.80 | 64.551 | 10,795,817 |
| 2025-04-11 | 113.57 | 125.98 | 113.01 | 122.68 | 61.964 | 15,652,348 |
| 2025-04-10 | 114.91 | 119.31 | 114.41 | 115.57 | 58.373 | 13,096,418 |
| 2025-04-09 | 101.47 | 112.57 | 96.690 | 111.46 | 56.297 | 16,725,268 |
| 2025-04-08 | 109.04 | 112.60 | 102.59 | 103.63 | 52.343 | 19,203,058 |
| 2025-04-07 | 114.19 | 118.00 | 113.99 | 113.99 | 57.575 | 4,316,096 |
| 2025-04-03 | 128.00 | 130.48 | 125.11 | 126.66 | 63.975 | 7,944,232 |
| 2025-04-02 | 126.65 | 133.88 | 125.95 | 129.39 | 65.354 | 11,048,784 |
| 2025-04-01 | 130.48 | 131.02 | 125.38 | 126.66 | 63.975 | 8,912,159 |
| 2025-03-31 | 127.75 | 132.50 | 125.10 | 130.16 | 65.743 | 9,550,756 |
| 2025-03-28 | 128.83 | 130.50 | 126.34 | 127.77 | 64.535 | 7,989,395 |
| 2025-03-27 | 126.14 | 133.27 | 125.51 | 127.74 | 64.520 | 11,363,554 |
| 2025-03-26 | 123.12 | 127.57 | 123.12 | 125.48 | 63.379 | 7,694,669 |
| 2025-03-25 | 133.50 | 133.90 | 125.00 | 125.50 | 63.389 | 11,667,911 |
| 2025-03-24 | 134.00 | 135.60 | 128.63 | 132.09 | 66.717 | 10,654,673 |
| 2025-03-21 | 139.50 | 140.44 | 132.70 | 134.35 | 67.859 | 12,305,993 |
| 2025-03-20 | 142.44 | 143.58 | 139.90 | 140.48 | 70.955 | 7,887,980 |
| 2025-03-19 | 149.00 | 149.99 | 142.77 | 143.02 | 72.238 | 10,268,057 |
| 2025-03-18 | 151.05 | 155.07 | 149.38 | 149.69 | 75.607 | 9,240,518 |
| 2025-03-17 | 145.31 | 152.44 | 144.10 | 151.09 | 76.314 | 12,484,690 |
| 2025-03-14 | 140.00 | 146.67 | 139.99 | 145.84 | 73.662 | 13,022,040 |
| 2025-03-13 | 153.00 | 154.50 | 139.28 | 139.78 | 70.602 | 14,556,565 |
| 2025-03-12 | 151.00 | 156.40 | 150.42 | 151.79 | 76.668 | 10,739,428 |
| 2025-03-11 | 150.00 | 151.97 | 146.20 | 150.73 | 76.132 | 10,513,128 |
| 2025-03-10 | 152.62 | 157.60 | 149.00 | 153.50 | 77.531 | 15,217,884 |
| 2025-03-07 | 142.32 | 158.82 | 140.88 | 154.66 | 78.117 | 25,255,960 |
| 2025-03-06 | 144.99 | 147.90 | 143.00 | 144.38 | 72.925 | 14,511,736 |
| 2025-03-05 | 144.50 | 146.88 | 138.89 | 143.69 | 72.576 | 15,125,437 |
| 2025-03-04 | 138.00 | 146.98 | 134.00 | 144.96 | 73.218 | 23,049,445 |
| 2025-03-03 | 155.89 | 157.40 | 141.75 | 141.75 | 71.597 | 23,992,399 |
| 2025-02-28 | 157.00 | 163.58 | 149.98 | 157.50 | 79.552 | 24,230,966 |
| 2025-02-27 | 155.00 | 160.28 | 149.67 | 158.59 | 80.102 | 23,447,101 |
| 2025-02-26 | 146.00 | 150.83 | 140.18 | 149.45 | 75.486 | 23,813,894 |
| 2025-02-25 | 147.15 | 155.43 | 140.67 | 145.67 | 73.577 | 33,409,472 |
| 2025-02-24 | 141.88 | 147.15 | 140.45 | 147.15 | 74.324 | 23,687,683 |
| 2025-02-21 | 128.27 | 133.77 | 128.27 | 133.77 | 67.566 | 12,649,792 |
| 2025-02-20 | 121.25 | 125.00 | 119.10 | 121.61 | 61.424 | 11,479,492 |
| 2025-02-19 | 118.50 | 125.13 | 118.20 | 122.95 | 62.101 | 13,139,716 |
| 2025-02-18 | 117.00 | 122.90 | 115.45 | 117.20 | 59.197 | 15,649,204 |
| 2025-02-17 | 113.00 | 121.00 | 112.00 | 119.20 | 60.207 | 21,419,209 |
| 2025-02-14 | 102.50 | 111.00 | 100.34 | 110.33 | 55.727 | 20,674,183 |
| 2025-02-13 | 108.60 | 110.00 | 103.67 | 103.80 | 52.428 | 14,122,493 |
| 2025-02-12 | 103.36 | 111.95 | 102.56 | 108.91 | 55.009 | 20,379,666 |
| 2025-02-11 | 104.00 | 105.44 | 102.11 | 102.71 | 51.878 | 9,798,375 |
| 2025-02-10 | 104.66 | 108.90 | 102.59 | 104.90 | 52.984 | 13,298,545 |
| 2025-02-07 | 106.36 | 109.04 | 103.47 | 105.61 | 53.343 | 17,259,703 |
| 2025-02-06 | 102.51 | 108.01 | 101.68 | 106.68 | 53.883 | 16,917,279 |
| 2025-02-05 | 106.00 | 111.99 | 99.500 | 103.79 | 52.423 | 22,321,187 |
| 2025-01-27 | 103.00 | 106.88 | 97.500 | 104.39 | 52.726 | 25,346,071 |
| 2025-01-24 | 92.910 | 102.19 | 92.410 | 102.19 | 51.615 | 18,022,480 |
| 2025-01-23 | 96.000 | 96.300 | 92.880 | 92.900 | 46.923 | 10,994,459 |
| 2025-01-22 | 96.490 | 99.490 | 94.500 | 95.140 | 48.054 | 13,948,434 |
| 2025-01-21 | 95.600 | 98.880 | 95.500 | 97.960 | 49.479 | 20,412,964 |
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.