Techshine Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.150	26.420	25.980	26.330	8.990	2,748,011
2023-05-04	26.530	26.800	26.140	26.430	9.024	4,626,979
2023-04-28	25.950	27.200	25.950	26.960	9.205	4,739,266
2023-04-27	25.800	25.950	25.410	25.540	8.720	2,470,050
2023-04-26	25.560	26.060	25.280	25.950	8.860	2,499,605
2023-04-25	26.190	26.240	25.180	25.660	8.761	4,047,174
2023-04-24	27.340	27.430	26.020	26.250	8.962	4,813,524
2023-04-21	29.330	29.860	27.300	27.320	9.328	9,328,801
2023-04-20	29.260	30.160	29.150	29.430	10.048	9,377,252
2023-04-19	28.240	29.750	28.170	29.430	10.048	11,642,819
2023-04-18	28.700	28.700	28.130	28.280	9.655	2,403,458
2023-04-17	28.630	28.770	28.340	28.630	9.775	3,079,108
2023-04-14	27.920	28.680	27.700	28.630	9.775	5,169,317
2023-04-13	28.380	28.460	27.910	27.910	9.529	2,195,241
2023-04-12	27.870	28.530	27.770	28.530	9.741	2,879,342
2023-04-11	28.200	28.200	27.760	27.870	9.515	1,813,904
2023-04-10	28.380	28.620	27.930	28.100	9.594	2,361,464
2023-04-07	28.590	28.630	28.230	28.470	9.720	2,113,448
2023-04-06	28.280	28.660	27.910	28.540	9.744	3,837,459
2023-04-04	28.280	28.380	27.830	27.910	9.529	1,840,949
2023-04-03	27.730	28.270	27.730	28.270	9.652	1,838,567
2023-03-31	27.700	27.960	27.660	27.870	9.515	1,117,430
2023-03-30	27.940	28.160	27.650	27.740	9.471	1,466,467
2023-03-29	27.920	28.240	27.630	27.950	9.543	1,993,296
2023-03-28	28.430	28.430	27.820	27.820	9.498	1,973,202
2023-03-27	28.620	28.700	28.000	28.430	9.707	2,317,329
2023-03-24	28.760	28.940	28.380	28.620	9.771	2,330,923
2023-03-23	28.690	28.920	28.490	28.770	9.823	3,400,359
2023-03-22	28.010	28.880	27.950	28.800	9.833	6,134,190
2023-03-21	27.410	28.090	27.410	28.050	9.577	1,669,389
2023-03-20	27.640	27.780	27.370	27.450	9.372	1,216,903
2023-03-17	27.590	27.770	27.510	27.650	9.440	1,595,636
2023-03-16	27.880	28.050	27.420	27.420	9.362	1,621,978
2023-03-15	27.650	28.370	27.650	27.960	9.546	2,101,042
2023-03-14	27.900	28.050	27.280	27.650	9.440	1,849,269
2023-03-13	28.270	28.480	27.620	27.970	9.550	1,604,021
2023-03-10	28.200	28.490	28.010	28.280	9.655	2,181,455
2023-03-09	27.780	28.300	27.780	28.260	9.649	2,059,717
2023-03-08	27.500	27.970	27.500	27.870	9.515	1,556,053
2023-03-07	28.030	28.030	27.460	27.470	9.379	1,828,047
2023-03-06	28.110	28.120	27.870	28.030	9.570	1,060,495
2023-03-03	28.270	28.270	27.870	28.020	9.567	1,730,481
2023-03-02	28.480	28.480	28.050	28.110	9.597	1,496,028
2023-03-01	28.200	28.430	28.060	28.430	9.707	1,823,412
2023-02-28	27.850	28.650	27.850	28.230	9.638	2,146,562
2023-02-27	28.300	28.430	27.820	27.860	9.512	2,305,270
2023-02-24	28.400	28.830	28.220	28.440	9.710	2,760,121
2023-02-23	28.280	28.540	28.030	28.450	9.713	1,756,404
2023-02-22	27.980	28.370	27.820	28.360	9.683	1,709,193
2023-02-21	28.240	28.400	27.960	28.120	9.601	1,853,843
2023-02-20	27.900	28.250	27.700	28.240	9.642	1,654,755
2023-02-17	28.050	28.360	27.860	27.920	9.532	2,707,853
2023-02-16	28.990	29.000	27.600	28.030	9.570	4,699,094
2023-02-15	28.900	29.150	28.650	29.040	9.915	3,280,144
2023-02-14	28.780	29.150	28.650	28.760	9.819	2,520,696
2023-02-13	28.770	28.990	28.520	28.800	9.833	2,885,974
2023-02-10	28.570	29.130	28.490	28.670	9.789	4,942,791
2023-02-09	28.060	28.630	27.860	28.590	9.761	3,431,550
2023-02-08	28.350	28.350	27.950	27.960	9.546	1,814,546
2023-02-07	27.990	28.300	27.900	28.250	9.645	2,451,909

← NewerPage 15 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.