Techshine Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.420	29.820	28.760	28.760	10.037	8,384,635
2023-10-31	29.420	30.070	29.360	29.570	10.320	5,202,209
2023-10-30	29.310	29.680	28.820	29.560	10.316	3,669,485
2023-10-27	28.950	29.660	28.650	29.450	10.278	3,479,252
2023-10-26	29.020	29.600	28.770	29.160	10.177	3,187,057
2023-10-25	29.410	29.770	28.950	29.430	10.271	2,970,080
2023-10-24	28.200	29.520	27.960	29.140	10.170	3,831,996
2023-10-23	28.840	28.970	27.760	27.890	9.733	3,598,659
2023-10-20	30.260	30.350	29.080	29.100	10.156	3,269,476
2023-10-19	29.430	31.140	29.300	29.980	10.463	4,249,358
2023-10-18	30.470	30.700	29.810	29.810	10.404	3,616,567
2023-10-17	31.370	31.370	30.500	30.630	10.690	3,719,000
2023-10-16	32.790	32.790	30.830	31.140	10.868	7,890,610
2023-10-13	31.760	33.580	31.450	32.640	11.391	9,066,999
2023-10-12	32.430	32.640	31.650	31.830	11.109	3,631,815
2023-10-11	32.600	32.900	31.850	32.420	11.314	5,041,216
2023-10-10	32.260	32.440	31.850	32.100	11.203	4,474,270
2023-10-09	31.390	32.100	31.360	32.020	11.175	4,151,123
2023-09-28	31.330	31.990	30.930	31.700	11.063	4,774,274
2023-09-27	30.940	31.160	30.580	30.780	10.742	3,250,951
2023-09-26	31.000	31.300	30.520	30.760	10.735	3,595,995
2023-09-25	31.860	31.880	30.910	31.150	10.871	4,676,733
2023-09-22	30.950	31.910	30.700	31.840	11.112	5,302,780
2023-09-21	31.100	31.120	30.580	30.960	10.805	3,430,312
2023-09-20	31.380	31.440	30.740	30.800	10.749	3,061,491
2023-09-19	31.680	31.700	30.770	31.000	10.819	3,616,474
2023-09-18	31.900	32.250	31.020	31.600	11.028	4,205,627
2023-09-15	32.080	32.300	31.390	31.640	11.042	4,574,796
2023-09-14	32.710	32.710	31.680	31.850	11.115	4,221,682
2023-09-13	33.540	33.560	31.980	32.450	11.325	5,858,404
2023-09-12	33.950	34.100	33.050	33.410	11.660	7,342,395
2023-09-11	34.790	34.830	33.560	34.040	11.880	9,857,929
2023-09-08	34.550	35.140	34.210	34.790	12.142	6,865,858
2023-09-07	36.440	36.440	34.500	34.550	12.058	12,340,001
2023-09-06	34.530	36.450	34.530	36.440	12.717	15,366,957
2023-09-05	34.960	36.500	34.610	35.270	12.309	15,536,802
2023-09-04	35.010	35.100	34.080	34.970	12.204	6,834,340
2023-09-01	35.460	35.460	34.450	34.720	12.117	6,513,526
2023-08-31	35.130	35.640	34.000	35.390	12.351	10,217,824
2023-08-30	33.560	35.500	33.560	35.130	12.260	14,727,868
2023-08-29	30.230	34.630	30.210	33.960	11.852	16,604,981
2023-08-28	31.700	32.500	30.100	30.230	10.550	11,177,511
2023-08-25	31.520	31.590	29.900	29.930	10.445	10,640,285
2023-08-24	34.000	34.190	31.840	31.900	11.133	14,382,942
2023-08-23	33.090	35.110	33.080	34.270	11.960	15,996,702
2023-08-22	33.300	33.730	32.040	33.180	11.580	9,713,068
2023-08-21	33.300	34.150	33.220	33.380	11.649	8,717,913
2023-08-18	32.710	34.200	32.650	33.140	11.566	13,041,082
2023-08-17	33.000	33.600	32.710	33.230	11.597	12,033,318
2023-08-16	33.990	33.990	32.320	32.470	11.332	10,108,618
2023-08-15	32.700	33.800	32.370	33.430	11.667	11,928,280
2023-08-14	31.800	33.030	31.610	32.960	11.503	13,658,781
2023-08-11	33.480	33.510	31.620	31.740	11.077	19,165,017
2023-08-10	36.390	36.400	34.000	34.000	11.866	21,116,334
2023-08-09	34.570	36.940	34.090	36.490	12.735	23,793,778
2023-08-08	35.600	36.280	34.480	34.870	12.169	16,713,264
2023-08-07	33.690	36.000	33.560	35.740	12.473	20,549,505
2023-08-04	34.590	35.260	34.150	34.150	11.918	13,206,136
2023-08-03	34.800	35.620	33.500	34.980	12.208	17,277,110
2023-08-02	35.500	36.230	34.700	35.190	12.281	18,572,519

← NewerPage 13 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.