Techshine Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.990 | 19.000 | 15.610 | 17.850 | 8.910 | 29,101,452 |
| 2024-07-26 | 15.550 | 15.850 | 15.550 | 15.830 | 7.901 | 2,342,368 |
| 2024-07-25 | 15.500 | 15.680 | 15.010 | 15.450 | 7.712 | 2,747,763 |
| 2024-07-24 | 15.550 | 15.960 | 15.500 | 15.620 | 7.797 | 2,134,579 |
| 2024-07-23 | 16.100 | 16.180 | 15.730 | 15.750 | 7.861 | 3,224,770 |
| 2024-07-22 | 15.950 | 16.210 | 15.940 | 16.140 | 8.056 | 2,569,336 |
| 2024-07-19 | 15.670 | 16.160 | 15.600 | 15.970 | 7.971 | 3,993,147 |
| 2024-07-18 | 16.290 | 16.290 | 15.400 | 15.750 | 7.861 | 5,806,566 |
| 2024-07-17 | 17.300 | 17.350 | 16.400 | 16.400 | 8.186 | 6,465,373 |
| 2024-07-16 | 17.050 | 17.450 | 16.930 | 17.300 | 8.635 | 4,257,512 |
| 2024-07-15 | 17.500 | 17.620 | 16.850 | 17.050 | 8.510 | 4,365,088 |
| 2024-07-12 | 17.880 | 17.980 | 17.540 | 17.550 | 8.760 | 5,537,560 |
| 2024-07-11 | 17.720 | 18.080 | 17.500 | 18.080 | 9.024 | 7,963,088 |
| 2024-07-10 | 17.460 | 17.750 | 17.350 | 17.440 | 8.705 | 4,205,336 |
| 2024-07-09 | 16.550 | 17.540 | 16.470 | 17.520 | 8.745 | 6,897,191 |
| 2024-07-08 | 17.000 | 17.230 | 16.530 | 16.670 | 8.321 | 3,764,027 |
| 2024-07-05 | 17.010 | 17.300 | 16.420 | 17.180 | 8.575 | 4,818,899 |
| 2024-07-04 | 17.380 | 17.830 | 17.000 | 17.170 | 8.570 | 6,417,365 |
| 2024-07-03 | 17.630 | 17.800 | 17.100 | 17.380 | 8.675 | 5,853,114 |
| 2024-07-02 | 18.100 | 18.100 | 17.510 | 17.810 | 8.890 | 7,235,673 |
| 2024-07-01 | 18.280 | 18.440 | 17.600 | 18.080 | 9.024 | 9,806,076 |
| 2024-06-28 | 17.990 | 18.700 | 17.600 | 18.440 | 9.204 | 13,893,019 |
| 2024-06-27 | 17.690 | 18.800 | 17.590 | 17.860 | 8.915 | 12,319,391 |
| 2024-06-26 | 16.900 | 17.790 | 16.650 | 17.700 | 8.835 | 7,842,348 |
| 2024-06-25 | 16.950 | 17.800 | 16.630 | 17.090 | 8.530 | 6,794,096 |
| 2024-06-24 | 17.800 | 18.330 | 16.800 | 17.100 | 8.535 | 7,458,497 |
| 2024-06-21 | 18.280 | 18.290 | 17.300 | 17.930 | 8.950 | 8,850,448 |
| 2024-06-20 | 18.300 | 19.190 | 18.010 | 18.650 | 9.309 | 14,127,701 |
| 2024-06-19 | 18.930 | 19.110 | 18.400 | 18.400 | 9.184 | 13,399,812 |
| 2024-06-18 | 18.710 | 19.900 | 18.350 | 19.190 | 9.578 | 18,971,443 |
| 2024-06-17 | 26.030 | 26.730 | 25.450 | 26.510 | 9.252 | 13,368,606 |
| 2024-06-14 | 25.800 | 26.290 | 25.340 | 26.200 | 9.144 | 10,693,916 |
| 2024-06-13 | 25.610 | 26.500 | 25.610 | 25.890 | 9.035 | 14,638,817 |
| 2024-06-12 | 24.670 | 25.630 | 24.670 | 25.450 | 8.882 | 8,315,123 |
| 2024-06-11 | 24.150 | 24.940 | 23.400 | 24.910 | 8.693 | 7,725,273 |
| 2024-06-07 | 24.400 | 25.180 | 23.400 | 24.410 | 8.519 | 9,130,701 |
| 2024-06-06 | 24.380 | 25.960 | 24.360 | 24.700 | 8.620 | 11,014,215 |
| 2024-06-05 | 24.980 | 25.270 | 24.350 | 24.370 | 8.505 | 4,552,309 |
| 2024-06-04 | 25.760 | 25.760 | 24.560 | 25.200 | 8.795 | 6,318,194 |
| 2024-06-03 | 25.900 | 26.050 | 25.500 | 25.800 | 9.004 | 7,426,929 |
| 2024-05-31 | 25.220 | 26.060 | 25.050 | 25.920 | 9.046 | 8,965,196 |
| 2024-05-30 | 24.360 | 26.170 | 24.050 | 25.380 | 8.858 | 10,322,653 |
| 2024-05-29 | 24.120 | 24.650 | 24.120 | 24.500 | 8.550 | 4,705,822 |
| 2024-05-28 | 24.590 | 24.660 | 24.100 | 24.160 | 8.432 | 4,630,483 |
| 2024-05-27 | 25.000 | 25.000 | 24.010 | 24.660 | 8.606 | 6,769,862 |
| 2024-05-24 | 26.440 | 26.440 | 25.200 | 25.200 | 8.795 | 12,075,441 |
| 2024-05-23 | 25.310 | 26.400 | 25.310 | 26.400 | 9.213 | 17,226,735 |
| 2024-05-22 | 25.730 | 25.740 | 25.050 | 25.360 | 8.851 | 6,564,740 |
| 2024-05-21 | 25.010 | 25.570 | 24.800 | 25.570 | 8.924 | 7,809,832 |
| 2024-05-20 | 25.530 | 25.580 | 24.850 | 25.220 | 8.802 | 8,415,290 |
| 2024-05-17 | 24.660 | 25.730 | 24.600 | 25.710 | 8.973 | 12,516,193 |
| 2024-05-16 | 24.150 | 24.750 | 24.140 | 24.540 | 8.564 | 4,136,305 |
| 2024-05-15 | 24.360 | 24.390 | 23.880 | 24.200 | 8.446 | 3,016,204 |
| 2024-05-14 | 24.140 | 24.520 | 24.140 | 24.270 | 8.470 | 3,563,084 |
| 2024-05-13 | 24.000 | 24.580 | 23.720 | 24.190 | 8.442 | 3,983,843 |
| 2024-05-10 | 24.960 | 25.090 | 24.330 | 24.370 | 8.505 | 5,110,993 |
| 2024-05-09 | 24.920 | 25.460 | 24.780 | 24.880 | 8.683 | 7,709,366 |
| 2024-05-08 | 25.700 | 26.810 | 24.880 | 24.950 | 8.707 | 11,392,569 |
| 2024-05-07 | 24.750 | 26.100 | 24.630 | 25.700 | 8.969 | 11,953,813 |
| 2024-05-06 | 24.480 | 24.850 | 24.460 | 24.720 | 8.627 | 6,357,633 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.2800 CNY |
| 2025-06-05 | 0.4000 CNY |
| 2024-06-18 | 0.5600 CNY |
| 2023-06-09 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.