Shenzhen Techwinsemi Technology Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	74.000	77.840	69.300	74.550	20.617	20,099,227
2022-08-03	70.160	79.010	68.800	73.870	20.429	24,329,698
2022-08-02	65.300	71.830	64.800	71.830	19.865	23,723,977
2022-08-01	65.660	69.400	60.610	65.300	18.059	27,804,975
2022-07-29	58.520	63.110	57.950	63.110	17.453	21,168,242
2022-07-28	56.350	57.580	55.180	57.370	15.866	18,308,457
2022-07-27	54.030	57.130	52.930	55.850	15.446	18,908,753
2022-07-26	56.040	58.800	54.450	55.030	15.219	15,032,127
2022-07-25	56.320	59.390	55.550	56.670	15.672	18,338,861
2022-07-22	56.510	60.010	52.760	58.600	16.206	27,028,938
2022-07-21	50.660	56.790	50.550	56.790	15.706	16,955,508
2022-07-20	49.800	53.430	49.720	51.630	14.279	16,417,288
2022-07-19	49.800	51.770	48.850	50.320	13.916	13,749,226
2022-07-18	50.060	53.980	48.600	50.600	13.994	21,976,748
2022-07-15	45.100	50.160	45.060	50.160	13.872	20,755,910
2022-07-14	45.020	46.200	45.020	45.600	12.611	14,361,893
2022-07-13	47.000	48.180	45.130	45.170	12.492	24,673,380
2022-07-12	49.860	50.750	49.860	49.860	13.789	13,928,353
2022-07-11	67.690	67.690	55.400	55.400	15.321	43,594,612
2022-07-08	61.550	61.550	61.550	61.550	17.022	1,130,424
2022-07-07	55.950	55.950	55.950	55.950	15.473	1,071,205
2022-07-06	50.860	50.860	50.860	50.860	14.066	414,280
2022-07-05	46.240	46.240	46.240	46.240	12.788	229,370
2022-07-04	42.040	42.040	42.040	42.040	11.627	263,798
2022-07-01	31.850	38.220	31.850	38.220	10.570	1,378,123

← NewerPage 18 of 18 · 1,045 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.