Techshine Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.100	25.160	23.810	25.100	8.760	3,693,009
2024-01-24	24.110	24.280	23.020	24.150	8.428	4,116,557
2024-01-23	23.900	24.140	23.520	24.070	8.400	3,701,650
2024-01-22	25.660	25.820	23.780	23.850	8.324	4,817,366
2024-01-19	26.110	26.330	25.670	25.750	8.987	2,570,431
2024-01-18	26.320	26.630	25.490	26.130	9.119	3,816,080
2024-01-17	27.000	27.140	26.290	26.320	9.186	2,005,864
2024-01-16	27.090	27.320	26.540	26.950	9.405	3,625,424
2024-01-15	26.960	26.960	26.960	26.960	9.409	0
2024-01-12	27.500	27.620	26.920	26.960	9.409	2,601,644
2024-01-11	26.750	27.550	26.680	27.470	9.587	3,353,988
2024-01-10	27.630	27.630	26.650	26.750	9.336	3,659,897
2024-01-09	27.650	28.150	27.280	27.530	9.608	3,456,136
2024-01-08	28.150	28.380	27.510	27.510	9.601	3,015,162
2024-01-05	28.980	29.210	28.030	28.330	9.887	2,993,838
2024-01-04	28.820	29.190	28.760	28.860	10.072	2,795,954
2024-01-03	29.540	29.760	28.840	28.990	10.117	3,204,772
2024-01-02	29.590	29.960	29.500	29.660	10.351	4,059,007
2023-12-29	28.980	29.660	28.640	29.590	10.327	4,771,599
2023-12-28	27.880	28.980	27.570	28.830	10.062	4,392,040
2023-12-27	27.180	27.960	27.110	27.880	9.730	4,154,330
2023-12-26	27.550	27.580	26.880	27.020	9.430	2,680,339
2023-12-25	27.880	28.080	27.410	27.620	9.639	2,768,696
2023-12-22	28.590	28.760	27.820	27.970	9.761	3,175,033
2023-12-21	28.500	28.800	27.700	28.600	9.981	4,341,683
2023-12-20	28.700	29.250	28.430	28.600	9.981	3,888,297
2023-12-19	28.920	28.920	28.220	28.500	9.946	3,294,246
2023-12-18	28.710	28.850	28.380	28.470	9.936	2,578,262
2023-12-15	28.870	29.180	28.650	28.850	10.068	2,433,936
2023-12-14	29.180	29.570	28.900	28.900	10.086	3,046,901
2023-12-13	29.330	29.650	28.880	29.180	10.184	3,928,351
2023-12-12	29.290	29.970	29.290	29.480	10.288	5,215,282
2023-12-11	29.040	29.310	28.320	29.220	10.198	3,470,062
2023-12-08	28.660	29.410	28.660	29.020	10.128	4,557,638
2023-12-07	28.540	28.840	28.380	28.670	10.006	3,341,094
2023-12-06	28.980	29.070	28.500	28.580	9.974	4,149,218
2023-12-05	29.730	29.950	28.700	28.770	10.041	5,349,428
2023-12-04	29.820	30.000	29.640	29.730	10.376	5,022,376
2023-12-01	29.780	29.940	29.360	29.840	10.414	4,720,772
2023-11-30	31.150	31.640	29.550	29.790	10.397	7,589,692
2023-11-29	30.950	31.720	30.900	30.990	10.815	7,219,513
2023-11-28	30.370	31.900	30.170	30.970	10.808	10,611,838
2023-11-27	29.990	30.540	29.690	30.220	10.547	4,816,916
2023-11-24	30.660	30.860	29.750	29.960	10.456	7,271,797
2023-11-23	30.400	30.980	30.360	30.870	10.773	5,474,828
2023-11-22	31.000	31.230	30.340	30.410	10.613	6,800,038
2023-11-21	31.680	31.700	30.970	31.120	10.861	8,724,956
2023-11-20	32.340	32.340	31.440	31.660	11.049	9,833,327
2023-11-17	32.550	32.600	31.660	32.370	11.297	12,043,695
2023-11-16	31.360	33.300	30.900	32.590	11.374	22,543,705
2023-11-15	31.900	32.300	30.770	31.550	11.011	16,874,398
2023-11-14	29.800	31.340	29.750	31.320	10.931	13,048,554
2023-11-13	29.590	30.150	29.580	29.960	10.456	4,581,643
2023-11-10	29.680	29.900	29.320	29.560	10.316	3,028,714
2023-11-09	29.680	30.050	29.380	29.580	10.323	4,396,159
2023-11-08	29.990	30.180	29.400	29.720	10.372	6,121,057
2023-11-07	29.580	30.140	29.460	30.120	10.512	6,305,690
2023-11-06	29.100	30.000	29.100	29.800	10.400	5,315,750
2023-11-03	27.840	29.250	27.830	29.010	10.124	7,308,698
2023-11-02	28.700	29.360	27.780	27.840	9.716	7,114,621

← NewerPage 12 of 17 · 964 trading daysOlder →

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.