Techshine Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	25.100	25.380	24.960	25.170	17.845	8,837,028
2025-07-24	26.000	26.020	24.800	25.190	17.859	14,959,526
2025-07-23	26.050	26.340	25.770	26.000	18.434	9,373,369
2025-07-22	26.720	26.940	26.020	26.280	18.632	12,219,373
2025-07-21	26.610	27.060	26.300	26.700	18.930	9,495,102
2025-07-18	27.510	28.300	26.670	26.860	19.043	12,280,349
2025-07-17	26.700	27.870	26.490	27.220	19.299	12,890,595
2025-07-16	27.790	27.790	26.130	27.360	19.398	26,375,783
2025-07-15	27.020	28.100	26.700	27.990	19.844	23,072,924
2025-07-14	26.500	27.170	26.260	27.090	19.206	13,277,986
2025-07-11	26.360	27.080	26.030	26.660	18.902	12,051,586
2025-07-10	26.980	27.020	26.010	26.560	18.831	13,874,442
2025-07-09	27.020	27.540	26.600	26.770	18.979	17,114,260
2025-07-08	26.150	27.450	25.750	27.050	19.178	21,284,877
2025-07-07	26.600	27.000	25.900	26.130	18.526	17,234,582
2025-07-04	26.290	27.700	26.030	26.730	18.951	19,190,602
2025-07-03	26.050	26.750	25.810	26.550	18.824	17,963,771
2025-07-02	26.850	27.110	25.700	26.050	18.469	26,096,666
2025-07-01	26.660	28.470	26.660	27.870	19.759	31,241,113
2025-06-30	26.550	27.610	26.220	26.920	19.086	19,456,752
2025-06-27	26.550	26.970	25.840	26.320	18.660	19,962,496
2025-06-26	26.600	28.990	26.600	26.960	19.114	26,196,893
2025-06-25	27.550	28.480	26.400	27.500	19.497	27,844,069
2025-06-24	27.920	28.890	27.250	27.800	19.710	30,855,840
2025-06-23	25.980	30.570	25.580	28.200	19.993	35,865,853
2025-06-20	25.470	27.000	24.600	26.500	18.788	36,328,779
2025-06-19	24.050	27.980	24.000	25.870	18.341	42,125,988
2025-06-18	21.980	23.610	21.700	23.550	16.697	14,127,365
2025-06-17	22.120	22.820	21.960	22.150	15.704	7,277,474
2025-06-16	21.610	22.350	21.580	22.280	15.796	8,883,268
2025-06-13	22.050	22.510	21.610	21.960	15.569	10,988,728
2025-06-12	21.980	22.470	21.610	22.220	15.754	13,501,271
2025-06-11	20.760	22.480	20.700	22.040	15.626	20,732,478
2025-06-10	21.610	22.000	20.460	20.700	14.676	13,598,720
2025-06-09	21.990	22.690	21.460	22.080	15.654	20,797,324
2025-06-06	20.200	21.500	20.130	21.350	15.137	12,172,372
2025-06-05	19.610	20.360	19.480	20.230	14.343	7,855,008
2025-06-04	27.630	28.110	27.550	27.820	13.886	4,329,404
2025-06-03	27.350	27.720	27.250	27.650	13.801	3,185,431
2025-05-30	28.110	28.110	27.340	27.430	13.691	4,112,707
2025-05-29	27.760	28.320	27.760	28.200	14.076	4,162,998
2025-05-28	28.110	28.200	27.630	27.840	13.896	5,068,463
2025-05-27	28.030	28.400	27.730	27.880	13.916	3,131,452
2025-05-26	27.920	28.400	27.570	28.270	14.111	5,122,852
2025-05-23	28.550	28.550	27.840	27.860	13.906	5,485,712
2025-05-22	28.850	29.430	28.500	28.510	14.230	4,083,660
2025-05-21	29.250	29.250	28.460	28.770	14.360	6,254,109
2025-05-20	29.240	29.890	28.980	29.290	14.620	6,144,443
2025-05-19	29.590	29.690	28.750	29.240	14.595	7,677,316
2025-05-16	29.410	30.390	28.940	29.590	14.769	6,892,079
2025-05-15	30.030	30.030	29.320	29.530	14.739	6,066,082
2025-05-14	30.210	30.690	30.000	30.160	15.054	5,735,508
2025-05-13	30.550	30.960	30.100	30.280	15.114	7,309,226
2025-05-12	30.480	31.210	30.250	30.490	15.219	8,800,807
2025-05-09	30.990	31.310	29.860	30.280	15.114	8,468,581
2025-05-08	30.840	31.370	30.360	31.150	15.548	12,459,400
2025-05-07	30.520	32.100	30.340	31.060	15.503	17,862,293
2025-05-06	29.980	30.200	29.480	29.930	14.939	12,350,508
2025-04-30	28.340	30.320	28.340	29.860	14.904	12,993,820
2025-04-29	28.230	29.010	28.030	28.270	14.111	7,895,454

← NewerPage 6 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.