Techshine Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 28.470 | 29.110 | 27.880 | 28.500 | 14.225 | 11,085,368 |
| 2025-04-25 | 27.810 | 28.880 | 27.450 | 28.380 | 14.165 | 11,485,639 |
| 2025-04-24 | 28.250 | 28.400 | 27.450 | 27.600 | 13.776 | 9,125,999 |
| 2025-04-23 | 27.300 | 28.680 | 27.300 | 28.230 | 14.091 | 10,723,555 |
| 2025-04-22 | 27.900 | 27.990 | 26.850 | 27.030 | 13.492 | 8,150,738 |
| 2025-04-21 | 26.000 | 28.260 | 25.700 | 27.700 | 13.826 | 14,108,236 |
| 2025-04-18 | 26.070 | 26.500 | 25.600 | 25.840 | 12.898 | 6,369,490 |
| 2025-04-17 | 26.450 | 27.300 | 26.110 | 26.170 | 13.062 | 8,225,924 |
| 2025-04-16 | 25.870 | 26.850 | 25.500 | 26.410 | 13.182 | 10,328,811 |
| 2025-04-15 | 27.170 | 27.170 | 25.640 | 26.070 | 13.012 | 8,817,689 |
| 2025-04-14 | 26.230 | 27.330 | 26.110 | 26.810 | 13.382 | 12,310,922 |
| 2025-04-11 | 24.690 | 25.680 | 24.000 | 25.450 | 12.703 | 11,148,246 |
| 2025-04-10 | 24.000 | 25.680 | 23.900 | 24.600 | 12.279 | 15,919,531 |
| 2025-04-09 | 21.270 | 23.050 | 19.780 | 22.690 | 11.325 | 14,872,895 |
| 2025-04-08 | 22.340 | 22.860 | 20.880 | 21.570 | 10.766 | 14,357,217 |
| 2025-04-07 | 25.010 | 25.980 | 22.180 | 22.180 | 11.071 | 11,758,824 |
| 2025-04-03 | 28.260 | 28.470 | 27.340 | 27.720 | 13.836 | 6,113,945 |
| 2025-04-02 | 28.860 | 29.100 | 28.330 | 28.480 | 14.215 | 4,315,041 |
| 2025-04-01 | 28.730 | 29.400 | 28.230 | 28.530 | 14.240 | 5,293,764 |
| 2025-03-31 | 28.650 | 29.010 | 27.640 | 28.760 | 14.355 | 7,982,139 |
| 2025-03-28 | 29.070 | 29.750 | 29.070 | 29.100 | 14.525 | 5,927,806 |
| 2025-03-27 | 30.460 | 30.580 | 29.020 | 29.180 | 14.565 | 7,485,808 |
| 2025-03-26 | 30.440 | 31.110 | 30.160 | 30.480 | 15.214 | 5,575,298 |
| 2025-03-25 | 31.710 | 32.140 | 30.310 | 30.520 | 15.234 | 7,103,745 |
| 2025-03-24 | 32.860 | 32.960 | 30.600 | 31.710 | 15.828 | 9,860,446 |
| 2025-03-21 | 33.960 | 34.440 | 32.320 | 32.520 | 16.232 | 12,440,982 |
| 2025-03-20 | 34.220 | 34.560 | 32.730 | 34.060 | 17.001 | 17,718,449 |
| 2025-03-19 | 34.090 | 34.450 | 32.960 | 33.780 | 16.861 | 16,818,142 |
| 2025-03-18 | 33.090 | 35.500 | 32.730 | 34.560 | 17.250 | 20,725,620 |
| 2025-03-17 | 33.120 | 33.400 | 32.370 | 32.820 | 16.382 | 12,945,212 |
| 2025-03-14 | 31.820 | 33.370 | 31.120 | 32.860 | 16.402 | 16,692,242 |
| 2025-03-13 | 33.110 | 33.350 | 30.900 | 31.800 | 15.873 | 19,861,203 |
| 2025-03-12 | 34.320 | 34.500 | 32.500 | 32.870 | 16.407 | 25,906,917 |
| 2025-03-11 | 33.470 | 33.970 | 32.650 | 33.560 | 16.751 | 26,689,008 |
| 2025-03-10 | 30.190 | 35.760 | 30.190 | 34.080 | 17.011 | 43,624,200 |
| 2025-03-07 | 26.400 | 31.880 | 26.400 | 30.990 | 15.468 | 38,136,948 |
| 2025-03-06 | 25.250 | 27.170 | 25.250 | 26.600 | 13.277 | 16,440,534 |
| 2025-03-05 | 25.130 | 25.440 | 24.940 | 25.250 | 12.603 | 6,402,394 |
| 2025-03-04 | 24.650 | 25.200 | 24.650 | 25.020 | 12.488 | 5,307,758 |
| 2025-03-03 | 25.220 | 25.440 | 24.590 | 24.850 | 12.404 | 8,523,216 |
| 2025-02-28 | 25.900 | 26.250 | 25.000 | 25.070 | 12.513 | 12,303,366 |
| 2025-02-27 | 27.490 | 27.500 | 25.570 | 25.900 | 12.928 | 16,679,970 |
| 2025-02-26 | 25.650 | 26.870 | 25.340 | 26.690 | 13.322 | 15,955,877 |
| 2025-02-25 | 25.700 | 26.260 | 25.310 | 25.650 | 12.803 | 12,654,904 |
| 2025-02-24 | 26.830 | 27.100 | 25.640 | 25.940 | 12.948 | 17,884,843 |
| 2025-02-21 | 25.870 | 27.380 | 25.800 | 27.100 | 13.527 | 21,521,097 |
| 2025-02-20 | 24.890 | 26.650 | 24.820 | 26.200 | 13.077 | 21,628,404 |
| 2025-02-19 | 24.040 | 25.220 | 23.800 | 25.060 | 12.508 | 15,532,186 |
| 2025-02-18 | 24.010 | 25.080 | 23.820 | 24.040 | 11.999 | 19,158,225 |
| 2025-02-17 | 25.540 | 26.900 | 24.130 | 24.330 | 12.144 | 27,888,544 |
| 2025-02-14 | 25.170 | 25.800 | 24.760 | 25.200 | 12.578 | 21,085,489 |
| 2025-02-13 | 24.260 | 25.500 | 23.600 | 24.970 | 12.463 | 26,684,118 |
| 2025-02-12 | 24.100 | 24.990 | 23.650 | 24.260 | 12.109 | 22,745,253 |
| 2025-02-11 | 23.430 | 24.500 | 23.010 | 24.350 | 12.154 | 27,973,670 |
| 2025-02-10 | 22.070 | 24.130 | 21.760 | 23.300 | 11.630 | 27,395,586 |
| 2025-02-07 | 22.010 | 22.600 | 21.820 | 22.140 | 11.051 | 12,711,321 |
| 2025-02-06 | 21.300 | 22.000 | 21.200 | 21.910 | 10.936 | 8,620,538 |
| 2025-02-05 | 21.270 | 21.440 | 20.930 | 21.270 | 10.617 | 7,393,551 |
| 2025-01-27 | 21.520 | 21.540 | 20.990 | 20.990 | 10.477 | 4,970,452 |
| 2025-01-24 | 21.220 | 21.430 | 20.960 | 21.340 | 10.652 | 6,577,446 |
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.