Techshine Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.730	36.390	33.150	36.380	12.696	30,741,133
2023-07-31	33.560	34.130	33.200	33.780	11.789	11,424,375
2023-07-28	34.500	34.700	33.140	33.920	11.838	20,063,088
2023-07-27	35.000	36.290	34.310	35.000	12.215	24,532,240
2023-07-26	36.810	36.900	34.860	35.230	12.295	23,984,760
2023-07-25	38.300	39.090	36.620	36.850	12.860	29,209,871
2023-07-24	39.780	40.880	37.300	38.490	13.433	34,316,175
2023-07-21	41.800	43.470	40.270	40.380	14.092	35,631,276
2023-07-20	46.720	47.790	43.410	45.900	16.019	45,041,302
2023-07-19	40.970	49.800	40.000	46.600	16.263	51,106,053
2023-07-18	40.720	42.760	37.880	42.660	14.888	46,546,735
2023-07-17	38.540	42.980	38.530	39.790	13.886	49,435,346
2023-07-14	30.500	36.110	29.910	36.110	12.602	37,126,363
2023-07-13	28.490	30.580	28.400	30.090	10.501	17,473,616
2023-07-12	28.340	29.160	28.200	28.420	9.918	7,889,957
2023-07-11	28.340	28.580	28.000	28.460	9.932	3,387,931
2023-07-10	28.050	28.600	27.960	28.190	9.838	2,665,705
2023-07-07	28.090	28.560	27.800	28.190	9.838	2,722,862
2023-07-06	28.280	28.670	27.950	28.370	9.901	3,257,775
2023-07-05	28.500	28.500	28.030	28.080	9.800	1,971,564
2023-07-04	28.080	28.580	28.080	28.450	9.929	4,041,396
2023-07-03	28.280	28.400	27.840	28.130	9.817	2,708,997
2023-06-30	27.210	28.150	27.180	27.930	9.747	3,612,366
2023-06-29	26.480	27.410	26.300	27.270	9.517	2,975,659
2023-06-28	26.800	26.800	25.830	26.480	9.241	2,504,108
2023-06-27	26.470	26.730	26.210	26.600	9.283	2,102,631
2023-06-26	27.000	27.180	26.300	26.450	9.231	2,650,682
2023-06-21	27.790	27.900	27.010	27.260	9.514	3,144,319
2023-06-20	28.310	28.310	27.370	27.790	9.699	4,413,391
2023-06-19	27.730	28.490	27.650	28.310	9.880	4,213,121
2023-06-16	28.000	28.020	27.540	27.760	9.688	2,908,513
2023-06-15	28.500	28.500	27.790	27.880	9.730	3,424,089
2023-06-14	28.000	28.590	27.800	28.320	9.884	3,936,578
2023-06-13	27.460	28.300	27.330	28.200	9.842	4,692,305
2023-06-12	27.060	27.980	27.060	27.600	9.632	3,167,462
2023-06-09	27.290	27.400	26.750	27.050	9.440	2,223,018
2023-06-08	28.130	28.260	27.610	27.650	9.440	2,072,954
2023-06-07	27.570	28.280	27.550	28.190	9.625	2,698,460
2023-06-06	28.470	28.470	27.570	27.680	9.451	2,880,530
2023-06-05	28.380	28.820	28.300	28.470	9.720	2,475,576
2023-06-02	28.130	28.610	28.130	28.300	9.662	2,756,372
2023-06-01	28.430	28.610	28.050	28.300	9.662	2,562,860
2023-05-31	28.250	28.790	28.220	28.620	9.771	3,598,635
2023-05-30	28.450	28.570	28.000	28.250	9.645	3,037,841
2023-05-29	28.230	28.750	28.140	28.680	9.792	3,140,979
2023-05-26	28.080	28.490	27.960	28.230	9.638	2,875,437
2023-05-25	27.660	28.320	27.510	28.220	9.635	4,473,987
2023-05-24	27.070	27.900	27.060	27.660	9.444	2,530,319
2023-05-23	27.560	27.660	27.250	27.300	9.321	2,569,094
2023-05-22	27.410	27.650	27.290	27.450	9.372	2,843,371
2023-05-19	27.050	27.450	26.860	27.410	9.358	2,886,635
2023-05-18	26.600	27.070	26.560	27.040	9.232	2,999,255
2023-05-17	26.280	26.620	26.140	26.550	9.065	1,986,938
2023-05-16	26.140	26.360	25.920	26.350	8.996	1,875,381
2023-05-15	25.930	26.150	25.690	26.150	8.928	1,702,306
2023-05-12	26.270	26.480	25.900	25.930	8.853	1,482,506
2023-05-11	25.950	26.240	25.800	26.220	8.952	1,481,027
2023-05-10	25.810	26.070	25.680	25.940	8.857	1,202,966
2023-05-09	26.380	26.380	25.810	25.810	8.812	2,410,496
2023-05-08	26.270	26.440	26.200	26.300	8.979	1,989,098

← NewerPage 14 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.