Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	19.360	20.390	19.190	20.200	20.200	5,168,168
2024-04-26	18.080	19.870	17.900	19.460	19.460	6,999,424
2024-04-25	16.850	17.380	16.690	17.050	17.050	2,330,101
2024-04-24	16.560	17.060	16.400	16.960	16.960	2,058,062
2024-04-23	16.100	16.660	15.970	16.560	16.560	2,188,355
2024-04-22	16.200	16.490	15.440	16.150	16.150	2,255,516
2024-04-19	16.770	16.980	16.280	16.400	16.400	1,963,478
2024-04-18	16.880	17.300	16.260	16.800	16.800	3,139,809
2024-04-17	15.460	17.240	15.460	16.870	16.870	4,716,463
2024-04-16	17.040	17.040	15.300	15.460	15.460	5,467,109
2024-04-15	18.430	18.730	16.660	17.000	17.000	4,221,413
2024-04-12	18.280	18.970	18.230	18.500	18.500	3,154,726
2024-04-11	18.200	18.880	17.980	18.530	18.530	4,678,897
2024-04-10	19.380	19.420	18.200	18.540	18.540	2,354,544
2024-04-09	18.980	19.490	18.790	19.420	19.420	1,858,006
2024-04-08	20.080	20.080	18.880	18.960	18.960	2,425,970
2024-04-03	20.500	20.500	19.420	19.950	19.950	2,376,161
2024-04-02	20.580	20.600	19.960	20.300	20.300	2,647,286
2024-04-01	19.640	20.760	19.550	20.580	20.580	3,095,302
2024-03-29	19.810	20.200	19.080	19.790	19.790	2,208,342
2024-03-28	19.410	20.130	19.230	19.830	19.830	3,455,787
2024-03-27	20.510	20.640	19.280	19.280	19.280	2,810,383
2024-03-26	21.000	21.670	20.330	20.670	20.670	3,293,779
2024-03-25	22.270	22.520	20.880	21.050	21.050	4,217,555
2024-03-22	23.790	24.090	22.360	22.430	22.430	5,331,089
2024-03-21	24.200	24.660	22.600	23.160	23.160	6,466,310
2024-03-20	22.300	23.150	21.880	22.950	22.950	4,168,166
2024-03-19	21.840	22.790	21.710	22.270	22.270	4,614,269
2024-03-18	21.670	21.890	21.070	21.880	21.880	3,396,922
2024-03-15	21.600	21.600	20.800	21.380	21.380	2,783,864
2024-03-14	22.190	22.410	20.960	21.270	21.270	4,897,772
2024-03-13	21.650	23.230	21.650	22.380	22.380	6,197,419
2024-03-12	20.840	21.810	20.670	21.570	21.570	4,080,678
2024-03-11	20.450	20.760	20.060	20.690	20.690	2,354,532
2024-03-08	20.020	20.940	19.950	20.400	20.400	3,265,017
2024-03-07	20.590	21.180	20.020	20.020	20.020	2,255,349
2024-03-06	20.800	21.190	20.100	20.640	20.640	2,522,340
2024-03-05	21.210	21.610	20.650	20.790	20.790	2,867,381
2024-03-04	21.840	21.840	20.650	21.550	21.550	3,578,592
2024-03-01	21.350	21.850	21.050	21.680	21.680	3,834,302
2024-02-29	19.500	22.300	19.380	21.240	21.240	7,096,367
2024-02-28	21.940	22.560	19.300	19.650	19.650	6,557,036
2024-02-27	20.900	21.990	20.500	21.990	21.990	4,286,912
2024-02-26	20.910	21.610	20.180	21.010	21.010	5,615,324
2024-02-23	19.480	21.050	19.410	20.890	20.890	5,294,991
2024-02-22	18.130	19.340	18.130	19.340	19.340	4,296,131
2024-02-21	18.140	19.080	17.730	18.200	18.200	4,563,366
2024-02-20	17.970	18.390	17.360	18.160	18.160	3,120,434
2024-02-19	17.710	18.350	17.490	18.080	18.080	5,676,799
2024-02-08	15.150	17.630	14.500	17.570	17.570	5,737,876
2024-02-07	16.150	16.540	14.390	15.070	15.070	5,844,499
2024-02-06	15.520	16.080	13.940	15.910	15.910	6,609,841
2024-02-05	18.600	18.800	15.470	15.530	15.530	6,904,928
2024-02-02	20.550	20.700	17.980	18.820	18.820	5,277,474
2024-02-01	21.440	21.820	20.080	20.430	20.430	3,985,645
2024-01-31	23.150	23.550	21.000	21.020	21.020	2,905,726
2024-01-30	21.020	23.590	21.020	22.800	22.800	4,496,051
2024-01-29	26.370	26.760	24.800	24.850	24.850	1,666,895
2024-01-26	27.370	27.750	26.210	26.370	26.370	1,183,329
2024-01-25	27.380	27.990	26.600	27.370	27.370	1,570,449

← NewerPage 11 of 21 · 1,218 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.