Techshine Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.660 | 24.820 | 24.200 | 24.250 | 8.463 | 7,456,496 |
| 2024-04-29 | 24.240 | 24.780 | 23.910 | 24.700 | 8.620 | 10,554,104 |
| 2024-04-26 | 23.950 | 25.460 | 23.950 | 24.300 | 8.481 | 12,694,331 |
| 2024-04-25 | 23.900 | 25.700 | 23.500 | 24.280 | 8.474 | 14,579,319 |
| 2024-04-24 | 22.290 | 24.150 | 22.290 | 23.930 | 8.351 | 10,777,894 |
| 2024-04-23 | 22.140 | 22.940 | 21.740 | 22.720 | 7.929 | 5,598,857 |
| 2024-04-22 | 21.850 | 22.980 | 21.320 | 22.140 | 7.727 | 7,620,035 |
| 2024-04-19 | 22.450 | 23.450 | 21.700 | 22.850 | 7.975 | 8,092,659 |
| 2024-04-18 | 21.890 | 22.870 | 21.200 | 21.990 | 7.674 | 6,974,649 |
| 2024-04-17 | 20.400 | 21.640 | 20.180 | 21.630 | 7.549 | 5,719,868 |
| 2024-04-16 | 21.000 | 21.100 | 19.130 | 19.930 | 6.955 | 5,386,472 |
| 2024-04-15 | 22.550 | 22.850 | 20.710 | 21.260 | 7.420 | 7,055,921 |
| 2024-04-12 | 22.600 | 23.230 | 22.600 | 22.910 | 7.995 | 4,482,916 |
| 2024-04-11 | 22.970 | 23.430 | 22.320 | 22.680 | 7.915 | 4,833,558 |
| 2024-04-10 | 23.480 | 23.480 | 22.320 | 22.530 | 7.863 | 4,524,576 |
| 2024-04-09 | 22.760 | 23.480 | 22.580 | 23.440 | 8.180 | 5,066,790 |
| 2024-04-08 | 23.720 | 23.840 | 22.830 | 22.940 | 8.006 | 6,100,383 |
| 2024-04-03 | 24.330 | 24.400 | 23.440 | 23.830 | 8.317 | 7,502,159 |
| 2024-04-02 | 24.590 | 25.000 | 24.160 | 24.460 | 8.536 | 12,472,426 |
| 2024-04-01 | 23.270 | 26.470 | 23.260 | 25.380 | 8.858 | 19,003,928 |
| 2024-03-29 | 22.990 | 23.390 | 22.720 | 23.260 | 8.118 | 2,794,294 |
| 2024-03-28 | 21.920 | 23.200 | 21.850 | 22.930 | 8.002 | 4,876,362 |
| 2024-03-27 | 23.400 | 23.550 | 21.850 | 21.850 | 7.626 | 4,994,925 |
| 2024-03-26 | 22.880 | 23.480 | 22.700 | 23.280 | 8.125 | 4,646,909 |
| 2024-03-25 | 23.980 | 24.070 | 22.980 | 22.980 | 8.020 | 5,180,241 |
| 2024-03-22 | 24.190 | 24.570 | 23.750 | 23.950 | 8.358 | 5,982,166 |
| 2024-03-21 | 24.770 | 24.800 | 24.100 | 24.270 | 8.470 | 7,715,853 |
| 2024-03-20 | 24.620 | 24.990 | 24.080 | 24.830 | 8.666 | 11,372,403 |
| 2024-03-19 | 23.900 | 26.360 | 23.750 | 24.620 | 8.592 | 14,504,748 |
| 2024-03-18 | 23.250 | 24.090 | 23.230 | 23.890 | 8.338 | 5,866,806 |
| 2024-03-15 | 22.580 | 23.200 | 22.450 | 23.160 | 8.083 | 4,431,785 |
| 2024-03-14 | 23.000 | 23.150 | 22.330 | 22.700 | 7.922 | 4,495,220 |
| 2024-03-13 | 22.800 | 23.190 | 22.640 | 23.050 | 8.044 | 6,541,674 |
| 2024-03-12 | 22.660 | 22.950 | 22.390 | 22.860 | 7.978 | 7,958,055 |
| 2024-03-11 | 22.600 | 23.330 | 22.350 | 23.150 | 8.079 | 5,406,725 |
| 2024-03-08 | 22.360 | 22.860 | 22.200 | 22.750 | 7.940 | 5,285,218 |
| 2024-03-07 | 22.280 | 22.860 | 21.910 | 22.330 | 7.793 | 5,378,157 |
| 2024-03-06 | 21.820 | 22.740 | 21.700 | 22.280 | 7.776 | 5,039,506 |
| 2024-03-05 | 22.450 | 22.660 | 21.770 | 21.910 | 7.646 | 5,226,472 |
| 2024-03-04 | 22.820 | 23.190 | 21.930 | 22.660 | 7.908 | 5,961,674 |
| 2024-03-01 | 21.900 | 22.960 | 21.780 | 22.900 | 7.992 | 7,768,919 |
| 2024-02-29 | 20.990 | 22.010 | 20.970 | 21.940 | 7.657 | 8,558,223 |
| 2024-02-28 | 23.510 | 24.460 | 21.110 | 21.140 | 7.378 | 13,317,392 |
| 2024-02-27 | 21.880 | 23.600 | 21.800 | 23.500 | 8.201 | 9,475,789 |
| 2024-02-26 | 22.000 | 22.770 | 21.610 | 21.970 | 7.667 | 7,507,979 |
| 2024-02-23 | 21.100 | 22.100 | 20.690 | 22.080 | 7.706 | 8,599,846 |
| 2024-02-22 | 19.700 | 21.050 | 19.700 | 20.910 | 7.298 | 8,181,565 |
| 2024-02-21 | 19.070 | 20.500 | 19.030 | 19.710 | 6.879 | 8,263,191 |
| 2024-02-20 | 18.870 | 19.500 | 18.530 | 19.350 | 6.753 | 6,524,447 |
| 2024-02-19 | 18.320 | 19.700 | 18.310 | 19.140 | 6.680 | 9,248,868 |
| 2024-02-08 | 16.000 | 18.560 | 15.510 | 18.320 | 6.394 | 9,941,514 |
| 2024-02-07 | 16.720 | 17.010 | 15.440 | 15.820 | 5.521 | 9,362,640 |
| 2024-02-06 | 16.880 | 17.660 | 14.990 | 16.900 | 5.898 | 9,977,790 |
| 2024-02-05 | 19.020 | 19.300 | 16.320 | 17.150 | 5.985 | 8,582,057 |
| 2024-02-02 | 20.760 | 21.470 | 18.720 | 19.390 | 6.767 | 5,178,207 |
| 2024-02-01 | 21.010 | 21.290 | 20.200 | 20.750 | 7.242 | 4,863,443 |
| 2024-01-31 | 22.850 | 22.850 | 21.120 | 21.120 | 7.371 | 4,418,196 |
| 2024-01-30 | 23.700 | 23.890 | 22.800 | 22.800 | 7.957 | 3,018,260 |
| 2024-01-29 | 25.000 | 25.110 | 23.900 | 23.980 | 8.369 | 2,834,686 |
| 2024-01-26 | 25.180 | 25.320 | 24.610 | 24.700 | 8.620 | 2,603,471 |
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.