Shenzhen Techwinsemi Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 90.000 | 90.480 | 86.720 | 88.900 | 44.903 | 14,318,585 |
| 2024-10-24 | 84.920 | 89.980 | 84.350 | 87.950 | 44.423 | 17,288,673 |
| 2024-10-23 | 85.660 | 86.850 | 85.000 | 85.390 | 43.130 | 11,411,856 |
| 2024-10-22 | 87.700 | 89.500 | 85.380 | 86.860 | 43.872 | 16,956,273 |
| 2024-10-21 | 85.390 | 89.270 | 85.000 | 86.060 | 43.468 | 18,385,166 |
| 2024-10-18 | 79.970 | 87.500 | 79.900 | 84.950 | 42.907 | 17,545,122 |
| 2024-10-17 | 82.230 | 83.480 | 80.000 | 80.220 | 40.518 | 10,022,589 |
| 2024-10-16 | 80.000 | 82.370 | 79.340 | 81.430 | 41.130 | 8,348,837 |
| 2024-10-15 | 83.360 | 85.320 | 82.110 | 82.220 | 41.529 | 11,764,215 |
| 2024-10-14 | 79.850 | 83.560 | 77.400 | 83.470 | 42.160 | 13,335,475 |
| 2024-10-11 | 84.500 | 85.490 | 78.400 | 79.800 | 40.306 | 13,754,764 |
| 2024-10-10 | 92.000 | 92.500 | 85.540 | 86.390 | 43.635 | 19,414,932 |
| 2024-10-09 | 91.030 | 99.750 | 87.000 | 93.020 | 46.984 | 30,481,163 |
| 2024-10-08 | 91.030 | 91.030 | 87.000 | 91.030 | 45.978 | 22,417,895 |
| 2024-09-30 | 80.000 | 82.750 | 76.720 | 82.750 | 41.796 | 20,567,167 |
| 2024-09-27 | 70.880 | 75.500 | 70.030 | 75.230 | 37.998 | 16,012,610 |
| 2024-09-26 | 67.400 | 69.990 | 66.800 | 69.990 | 35.351 | 11,850,585 |
| 2024-09-25 | 67.100 | 68.880 | 66.300 | 66.300 | 33.488 | 10,949,244 |
| 2024-09-24 | 62.620 | 66.500 | 61.990 | 66.500 | 33.589 | 10,598,811 |
| 2024-09-23 | 63.410 | 64.320 | 62.510 | 62.510 | 31.573 | 4,143,898 |
| 2024-09-20 | 64.100 | 64.600 | 63.010 | 63.580 | 32.114 | 4,167,600 |
| 2024-09-19 | 63.600 | 65.000 | 62.930 | 64.000 | 32.326 | 4,921,781 |
| 2024-09-18 | 63.900 | 64.400 | 62.380 | 63.490 | 32.068 | 4,054,612 |
| 2024-09-13 | 64.820 | 65.420 | 63.860 | 63.900 | 32.275 | 4,513,699 |
| 2024-09-12 | 66.000 | 66.500 | 64.890 | 65.050 | 32.856 | 3,453,096 |
| 2024-09-11 | 66.610 | 66.770 | 65.300 | 65.700 | 33.184 | 4,420,117 |
| 2024-09-10 | 66.050 | 67.330 | 65.610 | 66.950 | 33.816 | 4,539,007 |
| 2024-09-09 | 65.420 | 66.360 | 65.270 | 66.070 | 33.371 | 4,437,079 |
| 2024-09-06 | 68.140 | 68.140 | 65.820 | 65.830 | 33.250 | 6,315,537 |
| 2024-09-05 | 67.700 | 69.300 | 67.700 | 68.200 | 34.447 | 5,209,774 |
| 2024-09-04 | 69.060 | 69.470 | 66.500 | 67.650 | 34.169 | 8,994,541 |
| 2024-09-03 | 69.990 | 71.000 | 69.390 | 70.580 | 35.649 | 5,562,915 |
| 2024-09-02 | 74.000 | 74.670 | 70.000 | 70.040 | 35.377 | 14,164,271 |
| 2024-08-30 | 71.960 | 75.500 | 71.960 | 75.350 | 38.059 | 12,581,161 |
| 2024-08-29 | 70.300 | 72.490 | 69.520 | 72.190 | 36.462 | 7,402,786 |
| 2024-08-28 | 70.600 | 73.260 | 70.580 | 70.950 | 35.836 | 7,389,180 |
| 2024-08-27 | 69.790 | 72.280 | 69.010 | 70.820 | 35.771 | 8,777,389 |
| 2024-08-26 | 70.300 | 71.280 | 69.000 | 69.820 | 35.265 | 5,767,104 |
| 2024-08-23 | 71.000 | 71.620 | 69.500 | 70.300 | 35.508 | 5,518,407 |
| 2024-08-22 | 70.710 | 71.670 | 69.400 | 71.380 | 36.053 | 6,012,974 |
| 2024-08-21 | 71.400 | 72.400 | 70.510 | 70.610 | 35.664 | 5,211,079 |
| 2024-08-20 | 72.500 | 73.190 | 71.330 | 71.900 | 36.316 | 5,608,161 |
| 2024-08-19 | 72.250 | 74.580 | 71.920 | 72.510 | 36.624 | 7,655,219 |
| 2024-08-16 | 72.470 | 73.030 | 71.560 | 72.720 | 36.730 | 7,004,001 |
| 2024-08-15 | 70.310 | 72.650 | 70.100 | 71.740 | 36.235 | 6,743,748 |
| 2024-08-14 | 72.990 | 73.300 | 70.880 | 71.030 | 35.877 | 5,704,305 |
| 2024-08-13 | 71.100 | 72.130 | 70.700 | 71.870 | 36.301 | 5,649,272 |
| 2024-08-12 | 70.500 | 71.650 | 70.000 | 70.740 | 35.730 | 4,514,530 |
| 2024-08-09 | 72.030 | 72.900 | 71.100 | 71.190 | 35.957 | 6,856,501 |
| 2024-08-08 | 70.000 | 71.460 | 68.890 | 71.010 | 35.867 | 7,051,660 |
| 2024-08-07 | 71.590 | 72.100 | 70.010 | 70.590 | 35.654 | 6,085,560 |
| 2024-08-06 | 73.010 | 73.500 | 70.730 | 71.900 | 36.316 | 6,775,972 |
| 2024-08-05 | 73.880 | 75.350 | 70.850 | 70.890 | 35.806 | 10,728,730 |
| 2024-08-02 | 77.600 | 78.290 | 75.010 | 75.300 | 38.033 | 9,819,956 |
| 2024-08-01 | 78.950 | 80.330 | 78.510 | 79.320 | 40.064 | 10,531,319 |
| 2024-07-31 | 74.000 | 79.100 | 73.600 | 78.820 | 39.811 | 12,145,371 |
| 2024-07-30 | 74.990 | 75.310 | 72.880 | 74.810 | 37.786 | 8,866,054 |
| 2024-07-29 | 76.800 | 78.000 | 75.410 | 75.580 | 38.175 | 8,300,913 |
| 2024-07-26 | 76.470 | 77.470 | 75.660 | 77.110 | 38.948 | 10,544,364 |
| 2024-07-25 | 80.500 | 80.880 | 76.500 | 76.750 | 38.766 | 13,536,351 |
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.