Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.190	17.400	16.870	17.230	17.230	2,139,375
2024-07-25	17.200	17.490	16.710	17.150	17.150	2,598,289
2024-07-24	18.360	18.550	17.130	17.200	17.200	4,174,819
2024-07-23	18.930	19.060	17.820	17.900	17.900	2,655,706
2024-07-22	19.010	19.220	18.860	19.110	19.110	2,713,725
2024-07-19	18.210	19.230	18.000	18.930	18.930	3,658,847
2024-07-18	18.520	18.560	17.700	18.260	18.260	2,918,807
2024-07-17	18.890	19.180	18.660	18.680	18.680	2,094,712
2024-07-16	18.490	19.120	18.220	19.080	19.080	2,495,819
2024-07-15	19.100	19.270	18.520	18.600	18.600	1,937,239
2024-07-12	19.030	19.140	18.670	18.920	18.920	2,507,557
2024-07-11	18.610	19.100	18.450	19.040	19.040	3,780,781
2024-07-10	18.010	18.490	18.010	18.220	18.220	2,423,189
2024-07-09	17.200	18.300	17.180	18.280	18.280	2,984,945
2024-07-08	17.600	17.930	17.200	17.220	17.220	2,353,237
2024-07-05	17.670	17.670	17.670	17.670	17.670	0
2024-07-04	18.540	18.690	17.590	17.670	17.670	2,487,943
2024-07-03	18.400	18.850	18.150	18.460	18.460	2,682,166
2024-07-02	18.900	18.990	18.320	18.400	18.400	2,372,181
2024-07-01	19.350	19.570	18.320	18.800	18.800	4,040,119
2024-06-28	19.120	19.820	18.950	19.270	19.270	2,619,048
2024-06-27	19.780	20.060	19.060	19.080	19.080	2,651,003
2024-06-26	19.000	19.920	18.700	19.870	19.870	3,601,126
2024-06-25	20.200	20.460	18.930	19.060	19.060	4,823,760
2024-06-24	21.700	21.920	20.040	20.200	20.200	5,136,606
2024-06-21	21.890	22.020	21.210	21.850	21.850	3,819,342
2024-06-20	21.350	23.070	21.160	22.010	22.010	7,280,232
2024-06-19	21.550	21.850	21.000	21.360	21.360	3,664,337
2024-06-18	21.240	21.820	21.210	21.650	21.650	4,212,252
2024-06-17	21.200	21.550	21.010	21.340	21.340	3,642,585
2024-06-14	21.200	21.500	20.560	21.460	21.460	4,379,097
2024-06-13	20.360	21.970	20.360	21.250	21.250	5,863,366
2024-06-12	20.440	20.790	20.190	20.350	20.350	3,258,256
2024-06-11	19.260	20.510	19.030	20.450	20.450	4,521,744
2024-06-07	19.670	20.200	19.000	19.270	19.270	3,809,466
2024-06-06	20.680	21.590	19.260	19.320	19.320	4,754,477
2024-06-05	20.370	20.900	20.020	20.130	20.130	3,252,549
2024-06-04	20.880	21.040	19.910	20.480	20.480	5,328,178
2024-06-03	20.990	21.800	20.980	21.450	21.450	4,523,269
2024-05-31	20.910	21.550	20.850	21.150	21.150	2,703,892
2024-05-30	20.380	21.130	20.100	21.050	21.050	3,416,185
2024-05-29	20.520	21.120	20.490	20.630	20.630	2,679,448
2024-05-28	20.100	21.660	19.870	20.610	20.610	4,686,566
2024-05-27	19.490	20.250	18.930	20.170	20.170	3,693,740
2024-05-24	20.220	20.350	19.300	19.390	19.390	2,044,818
2024-05-23	20.900	20.930	20.060	20.070	20.070	1,940,513
2024-05-22	19.880	20.550	19.720	20.430	20.430	2,031,215
2024-05-21	19.900	20.190	19.690	20.030	20.030	1,360,609
2024-05-20	20.370	20.590	19.970	20.100	20.100	1,731,209
2024-05-17	19.420	20.380	19.250	20.370	20.370	2,406,654
2024-05-16	19.520	19.960	19.450	19.540	19.540	2,321,668
2024-05-15	19.430	19.850	19.150	19.350	19.350	1,348,786
2024-05-14	19.480	19.850	19.250	19.490	19.490	2,181,068
2024-05-13	20.100	20.110	19.130	19.360	19.360	3,942,198
2024-05-10	21.100	21.250	20.200	20.290	20.290	2,270,599
2024-05-09	20.800	21.100	20.490	20.950	20.950	2,556,533
2024-05-08	20.950	21.100	20.230	20.450	20.450	2,593,324
2024-05-07	20.470	20.980	20.450	20.880	20.880	2,416,550
2024-05-06	20.680	21.190	20.510	20.690	20.690	3,201,733
2024-04-30	20.110	21.040	20.000	20.600	20.600	4,839,996

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.1000 CNY
2022-07-11	0.4100 CNY
2021-06-04	0.1000 CNY
2020-07-06	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.