Shenzhen Techwinsemi Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	93.000	97.500	92.010	95.200	48.085	22,551,369
2025-01-17	90.000	93.200	88.130	91.850	46.393	17,220,836
2025-01-16	90.550	91.430	88.360	89.010	44.958	19,191,155
2025-01-15	93.320	95.250	91.010	93.760	47.357	14,262,929
2025-01-14	86.440	93.000	84.780	92.280	46.610	14,831,531
2025-01-13	86.860	87.860	84.890	85.530	43.200	7,568,814
2025-01-10	91.000	92.290	87.780	87.800	44.347	9,610,107
2025-01-09	91.120	93.020	90.160	91.260	46.095	11,264,825
2025-01-08	90.560	93.000	88.770	91.970	46.453	18,945,489
2025-01-07	82.200	90.300	82.200	90.300	45.610	13,825,873
2025-01-06	81.900	83.410	81.010	82.090	41.463	5,254,348
2025-01-03	84.780	85.450	82.510	82.540	41.690	6,604,318
2025-01-02	87.080	88.880	83.200	84.380	42.620	8,874,676
2024-12-31	90.920	91.340	87.030	87.200	44.044	8,363,635
2024-12-30	91.490	93.320	90.410	90.910	45.918	6,853,798
2024-12-27	92.990	97.000	92.000	92.070	46.504	15,359,982
2024-12-26	89.000	93.540	88.400	93.070	47.009	12,849,485
2024-12-25	90.600	91.880	88.000	89.300	45.105	7,823,475
2024-12-24	91.030	92.390	87.620	90.700	45.812	13,052,090
2024-12-23	92.000	95.300	90.180	90.400	45.660	15,958,537
2024-12-20	88.660	93.740	88.110	92.400	46.670	17,699,438
2024-12-19	88.570	90.000	87.010	88.600	44.751	12,806,212
2024-12-18	85.650	91.100	85.160	89.460	45.185	20,897,014
2024-12-17	83.500	88.000	83.010	85.650	43.261	14,018,225
2024-12-16	83.500	84.480	82.160	83.690	42.271	7,230,240
2024-12-13	83.680	85.500	82.100	83.990	42.423	9,908,576
2024-12-12	83.050	84.840	82.730	84.390	42.625	8,569,069
2024-12-11	81.910	83.990	81.780	83.030	41.938	6,083,957
2024-12-10	85.820	85.820	82.280	82.330	41.584	11,428,062
2024-12-09	79.340	83.000	78.380	82.260	41.549	7,916,120
2024-12-06	78.510	79.930	77.950	79.680	40.246	5,919,856
2024-12-05	76.500	79.790	76.500	78.970	39.887	6,797,701
2024-12-04	79.260	80.800	77.900	78.240	39.518	8,586,665
2024-12-03	78.000	79.310	76.880	77.790	39.291	6,598,880
2024-12-02	77.880	77.880	77.020	77.400	39.094	6,915,338
2024-11-29	76.330	78.070	75.560	77.450	39.119	5,633,608
2024-11-28	76.940	77.700	76.230	76.730	38.756	5,812,744
2024-11-27	74.920	76.930	73.770	76.930	38.857	5,710,581
2024-11-26	74.910	75.650	74.580	74.920	37.841	4,042,680
2024-11-25	76.000	76.990	73.710	74.920	37.841	6,391,567
2024-11-22	80.610	80.930	76.450	76.530	38.655	8,551,054
2024-11-21	81.710	81.710	80.000	80.700	40.761	5,385,348
2024-11-20	82.730	82.730	81.280	81.710	41.271	6,120,809
2024-11-19	80.430	82.320	79.550	82.320	41.579	6,849,515
2024-11-18	81.290	82.660	79.020	80.290	40.554	7,991,051
2024-11-15	83.100	84.680	81.220	81.280	41.054	7,691,984
2024-11-14	87.800	87.800	83.810	84.030	42.443	10,485,504
2024-11-13	87.000	88.330	85.210	88.200	44.549	10,221,037
2024-11-12	90.400	90.400	86.930	87.850	44.372	14,711,499
2024-11-11	86.800	90.730	85.800	90.400	45.660	19,464,356
2024-11-08	86.450	87.960	85.310	86.690	43.786	18,139,915
2024-11-07	82.000	85.690	81.060	85.570	43.221	14,488,051
2024-11-06	83.350	84.100	82.000	82.470	41.655	14,090,345
2024-11-05	81.750	83.990	80.900	83.370	42.109	13,064,050
2024-11-04	79.580	83.300	79.580	82.000	41.417	9,251,078
2024-11-01	82.800	82.800	79.200	79.500	40.155	10,653,958
2024-10-31	82.160	83.880	80.360	83.140	41.993	13,656,695
2024-10-30	85.020	85.280	82.800	84.140	42.498	11,307,377
2024-10-29	87.000	88.370	85.500	85.600	43.236	13,077,747
2024-10-28	88.080	88.800	87.300	87.840	44.367	9,378,249

← NewerPage 8 of 18 · 1,042 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.