Techshine Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.500 | 21.400 | 20.400 | 21.270 | 10.617 | 19,416,614 |
| 2024-10-29 | 20.600 | 21.000 | 20.330 | 20.410 | 10.187 | 16,921,875 |
| 2024-10-28 | 20.090 | 20.230 | 19.860 | 20.150 | 10.058 | 7,509,583 |
| 2024-10-25 | 19.810 | 20.200 | 19.700 | 20.070 | 10.018 | 7,562,195 |
| 2024-10-24 | 19.630 | 19.900 | 19.570 | 19.780 | 9.873 | 4,881,907 |
| 2024-10-23 | 20.180 | 20.250 | 19.730 | 19.810 | 9.888 | 10,012,228 |
| 2024-10-22 | 20.430 | 20.510 | 19.940 | 20.260 | 10.112 | 10,029,008 |
| 2024-10-21 | 20.090 | 20.660 | 19.710 | 20.460 | 10.212 | 17,647,420 |
| 2024-10-18 | 19.100 | 20.230 | 19.060 | 20.090 | 10.028 | 17,881,626 |
| 2024-10-17 | 19.150 | 20.080 | 19.080 | 19.210 | 9.588 | 14,229,049 |
| 2024-10-16 | 18.280 | 19.100 | 18.130 | 18.720 | 9.344 | 6,892,202 |
| 2024-10-15 | 18.800 | 19.250 | 18.550 | 18.550 | 9.259 | 8,144,878 |
| 2024-10-14 | 18.480 | 18.800 | 17.870 | 18.760 | 9.364 | 7,046,911 |
| 2024-10-11 | 19.230 | 19.230 | 17.890 | 18.210 | 9.089 | 8,469,826 |
| 2024-10-10 | 19.400 | 19.920 | 18.900 | 19.200 | 9.583 | 10,758,245 |
| 2024-10-09 | 21.000 | 21.180 | 19.050 | 19.100 | 9.534 | 18,052,150 |
| 2024-10-08 | 22.920 | 23.000 | 20.250 | 21.900 | 10.931 | 22,521,548 |
| 2024-09-30 | 17.900 | 19.780 | 17.600 | 19.710 | 9.838 | 19,708,856 |
| 2024-09-27 | 16.800 | 17.550 | 16.700 | 17.320 | 8.645 | 11,520,491 |
| 2024-09-26 | 16.170 | 16.560 | 16.150 | 16.560 | 8.266 | 4,956,800 |
| 2024-09-25 | 16.170 | 16.490 | 16.040 | 16.170 | 8.071 | 5,350,705 |
| 2024-09-24 | 15.590 | 16.060 | 15.380 | 16.050 | 8.011 | 4,717,737 |
| 2024-09-23 | 15.460 | 15.790 | 15.410 | 15.540 | 7.757 | 2,624,694 |
| 2024-09-20 | 15.430 | 15.750 | 15.320 | 15.680 | 7.826 | 3,441,211 |
| 2024-09-19 | 15.150 | 15.470 | 15.110 | 15.370 | 7.672 | 2,777,735 |
| 2024-09-18 | 15.620 | 15.620 | 14.920 | 15.160 | 7.567 | 2,683,671 |
| 2024-09-13 | 15.660 | 15.700 | 15.250 | 15.250 | 7.612 | 2,562,266 |
| 2024-09-12 | 15.840 | 16.090 | 15.590 | 15.590 | 7.782 | 2,017,780 |
| 2024-09-11 | 15.970 | 16.100 | 15.810 | 15.850 | 7.911 | 2,167,175 |
| 2024-09-10 | 15.740 | 16.040 | 15.520 | 15.990 | 7.981 | 2,689,512 |
| 2024-09-09 | 15.800 | 15.930 | 15.570 | 15.700 | 7.836 | 1,944,947 |
| 2024-09-06 | 16.300 | 16.320 | 15.800 | 15.870 | 7.921 | 3,629,645 |
| 2024-09-05 | 16.130 | 16.340 | 16.080 | 16.300 | 8.136 | 3,444,268 |
| 2024-09-04 | 16.230 | 16.430 | 16.050 | 16.190 | 8.081 | 4,383,281 |
| 2024-09-03 | 16.200 | 16.440 | 16.050 | 16.380 | 8.176 | 5,837,703 |
| 2024-09-02 | 16.180 | 16.450 | 16.030 | 16.080 | 8.026 | 5,897,320 |
| 2024-08-30 | 16.170 | 16.500 | 15.650 | 16.100 | 8.036 | 9,886,388 |
| 2024-08-29 | 15.070 | 15.480 | 14.930 | 15.400 | 7.687 | 2,564,307 |
| 2024-08-28 | 14.850 | 15.200 | 14.800 | 15.080 | 7.527 | 1,649,340 |
| 2024-08-27 | 15.500 | 15.570 | 14.990 | 15.020 | 7.497 | 2,357,056 |
| 2024-08-26 | 15.310 | 15.610 | 15.050 | 15.550 | 7.762 | 2,329,068 |
| 2024-08-23 | 15.270 | 15.550 | 14.980 | 15.330 | 7.652 | 2,751,563 |
| 2024-08-22 | 15.680 | 15.800 | 15.250 | 15.280 | 7.627 | 3,100,680 |
| 2024-08-21 | 15.620 | 15.980 | 15.480 | 15.680 | 7.826 | 3,015,303 |
| 2024-08-20 | 15.680 | 15.850 | 15.490 | 15.620 | 7.797 | 2,828,554 |
| 2024-08-19 | 16.370 | 16.390 | 15.710 | 15.730 | 7.851 | 5,390,196 |
| 2024-08-16 | 16.080 | 16.500 | 16.080 | 16.360 | 8.166 | 5,847,111 |
| 2024-08-15 | 16.010 | 16.360 | 15.830 | 16.090 | 8.031 | 3,843,403 |
| 2024-08-14 | 16.150 | 16.260 | 16.010 | 16.110 | 8.041 | 2,625,537 |
| 2024-08-13 | 15.730 | 16.190 | 15.710 | 16.150 | 8.061 | 3,015,499 |
| 2024-08-12 | 16.020 | 16.170 | 15.690 | 15.760 | 7.866 | 2,607,348 |
| 2024-08-09 | 16.060 | 16.340 | 15.970 | 16.000 | 7.986 | 2,914,921 |
| 2024-08-08 | 16.350 | 16.350 | 15.760 | 16.060 | 8.016 | 3,498,717 |
| 2024-08-07 | 16.150 | 16.410 | 15.960 | 16.250 | 8.111 | 3,915,452 |
| 2024-08-06 | 16.090 | 16.250 | 15.880 | 16.160 | 8.066 | 5,433,131 |
| 2024-08-05 | 16.700 | 16.920 | 15.700 | 15.700 | 7.836 | 9,009,610 |
| 2024-08-02 | 17.260 | 17.500 | 16.820 | 17.030 | 8.500 | 9,984,369 |
| 2024-08-01 | 17.250 | 17.450 | 17.100 | 17.400 | 8.685 | 10,725,045 |
| 2024-07-31 | 16.990 | 17.420 | 16.780 | 17.320 | 8.645 | 14,471,401 |
| 2024-07-30 | 17.070 | 17.400 | 16.910 | 17.120 | 8.545 | 21,636,334 |
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.