Techshine Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	27.960	28.180	27.860	27.890	9.522	1,425,782
2023-02-03	28.280	28.340	27.720	28.060	9.580	3,176,704
2023-02-02	28.160	28.440	28.050	28.310	9.666	3,940,161
2023-02-01	27.570	28.030	27.570	28.010	9.563	3,368,561
2023-01-31	27.610	27.610	27.320	27.560	9.410	1,719,950
2023-01-30	27.680	27.800	27.420	27.620	9.430	3,082,417
2023-01-20	27.650	27.730	27.380	27.530	9.399	2,304,586
2023-01-19	27.090	27.670	27.090	27.630	9.433	3,151,621
2023-01-18	26.670	27.280	26.670	27.260	9.307	2,706,171
2023-01-17	26.780	27.130	26.660	26.820	9.157	1,973,569
2023-01-16	26.490	26.900	26.490	26.770	9.140	3,317,249
2023-01-13	26.390	27.330	26.310	26.740	9.130	4,357,170
2023-01-12	26.050	26.390	26.050	26.220	8.952	859,505
2023-01-11	26.380	26.550	26.090	26.120	8.918	1,858,634
2023-01-10	26.580	26.580	26.250	26.330	8.990	1,688,597
2023-01-09	26.310	26.560	26.190	26.560	9.068	2,361,667
2023-01-06	26.480	26.530	26.210	26.250	8.962	2,146,068
2023-01-05	26.150	26.570	26.150	26.480	9.041	2,485,635
2023-01-04	26.260	26.420	26.040	26.310	8.983	2,470,815
2023-01-03	25.590	26.380	25.550	26.340	8.993	2,269,414
2022-12-30	25.610	25.850	25.570	25.600	8.740	1,018,542
2022-12-29	25.680	26.150	25.540	25.590	8.737	1,243,202
2022-12-28	26.380	26.380	25.800	25.800	8.809	1,717,483
2022-12-27	26.460	26.690	26.150	26.500	9.048	2,303,050
2022-12-26	25.560	27.050	25.500	26.770	9.140	3,894,537
2022-12-23	25.300	25.630	25.260	25.570	8.730	1,992,906
2022-12-22	26.390	26.390	25.410	25.490	8.703	3,244,072
2022-12-21	27.000	27.000	26.100	26.190	8.942	2,419,845
2022-12-20	26.840	27.060	26.790	26.950	9.201	1,640,193
2022-12-19	27.920	27.940	26.780	26.830	9.160	3,595,057
2022-12-16	28.900	28.900	27.790	27.920	9.532	3,917,323
2022-12-15	28.590	29.050	28.590	28.920	9.874	1,915,849
2022-12-14	28.610	28.980	28.610	28.690	9.795	1,962,053
2022-12-13	28.980	29.120	28.570	28.780	9.826	2,793,960
2022-12-12	29.030	29.140	28.780	29.110	9.939	2,204,839
2022-12-09	29.250	29.260	29.020	29.030	9.911	2,197,762
2022-12-08	29.460	29.520	29.090	29.140	9.949	2,512,494
2022-12-07	29.370	29.620	29.260	29.450	10.055	2,814,520
2022-12-06	29.490	29.610	29.350	29.490	10.069	2,601,078
2022-12-05	29.530	29.670	29.360	29.550	10.089	3,423,987
2022-12-02	29.190	29.740	29.180	29.660	10.127	5,441,445
2022-12-01	29.030	29.250	29.020	29.150	9.952	3,281,566
2022-11-30	29.180	29.400	28.800	28.850	9.850	3,890,953
2022-11-29	29.040	29.370	28.900	29.290	10.000	3,256,285
2022-11-28	29.170	29.280	28.750	28.930	9.877	4,171,985
2022-11-25	30.040	30.140	29.550	29.550	10.089	3,833,529
2022-11-24	29.980	30.200	29.970	30.120	10.284	2,928,536
2022-11-23	30.420	30.440	29.680	29.960	10.229	5,882,856
2022-11-22	31.000	31.280	30.300	30.550	10.430	9,256,447
2022-11-21	30.990	31.970	30.720	31.330	10.697	10,347,475
2022-11-18	30.580	31.500	30.500	31.060	10.605	10,498,837
2022-11-17	30.330	30.630	30.150	30.630	10.458	5,298,285
2022-11-16	30.910	31.420	30.460	30.590	10.444	7,965,181
2022-11-15	30.230	30.880	30.170	30.800	10.516	8,021,219
2022-11-14	30.800	30.800	30.120	30.230	10.321	9,423,406
2022-11-11	31.500	31.590	30.900	30.960	10.570	12,088,211
2022-11-10	31.100	31.570	30.540	31.040	10.598	13,341,975
2022-11-09	30.300	31.640	30.250	31.630	10.799	15,562,392
2022-11-08	31.500	31.500	30.510	30.830	10.526	13,615,843
2022-11-07	30.660	31.940	30.650	31.410	10.724	18,663,272

← NewerPage 16 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.