Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	27.320	27.490	25.880	27.160	27.160	1,260,505
2024-01-23	26.870	27.450	26.510	27.050	27.050	1,580,631
2024-01-22	28.830	29.080	26.620	27.000	27.000	1,326,459
2024-01-19	29.490	29.990	28.930	29.050	29.050	694,275
2024-01-18	28.760	29.590	28.320	29.460	29.460	1,504,992
2024-01-17	29.670	30.250	28.850	28.900	28.900	1,062,163
2024-01-16	30.260	30.340	29.710	30.040	30.040	1,059,225
2024-01-15	30.500	31.120	29.880	30.040	30.040	1,943,718
2024-01-12	31.310	31.350	30.580	30.680	30.680	585,890
2024-01-11	31.130	31.530	30.920	31.270	31.270	878,017
2024-01-10	31.160	31.540	30.310	31.090	31.090	1,240,650
2024-01-09	31.840	31.840	30.810	31.420	31.420	1,066,893
2024-01-08	31.440	31.950	31.050	31.410	31.410	1,161,479
2024-01-05	31.870	32.480	31.310	31.490	31.490	1,199,504
2024-01-04	33.550	33.550	31.660	32.000	32.000	2,165,416
2024-01-03	33.760	34.000	33.250	33.550	33.550	774,603
2024-01-02	35.290	35.300	33.700	33.710	33.710	1,520,051
2023-12-29	34.330	35.690	34.100	35.290	35.290	1,509,102
2023-12-28	33.490	35.000	33.000	34.330	34.330	1,534,153
2023-12-27	33.260	33.850	32.840	33.500	33.500	1,181,354
2023-12-26	33.860	34.330	32.730	32.900	32.900	1,207,907
2023-12-25	33.350	34.750	33.340	34.010	34.010	882,640
2023-12-22	35.220	35.220	33.800	33.960	33.960	1,162,299
2023-12-21	34.270	35.520	34.000	34.870	34.870	1,071,875
2023-12-20	35.090	35.270	34.420	34.520	34.520	881,530
2023-12-19	33.790	35.490	33.700	35.000	35.000	1,387,836
2023-12-18	34.570	34.800	33.770	33.860	33.860	1,159,873
2023-12-15	35.530	35.540	34.660	34.910	34.910	1,342,207
2023-12-14	34.600	36.080	34.310	35.530	35.530	2,862,172
2023-12-13	34.950	34.990	34.000	34.300	34.300	1,070,515
2023-12-12	35.140	35.580	34.670	34.760	34.760	1,228,788
2023-12-11	34.590	35.460	33.940	35.180	35.180	1,411,753
2023-12-08	34.800	35.700	34.780	34.880	34.880	1,620,440
2023-12-07	35.010	35.500	34.740	34.860	34.860	1,084,397
2023-12-06	34.730	35.550	34.500	35.010	35.010	1,897,893
2023-12-05	36.360	36.900	34.500	34.970	34.970	2,319,869
2023-12-04	38.050	38.110	36.190	36.350	36.350	2,511,293
2023-12-01	37.490	38.650	36.830	38.500	38.500	1,826,395
2023-11-30	38.510	38.510	37.380	37.710	37.710	2,116,129
2023-11-29	37.060	39.380	36.800	38.690	38.690	4,643,964
2023-11-28	35.230	37.080	34.560	36.880	36.880	3,356,363
2023-11-27	34.840	35.490	34.570	35.230	35.230	2,128,682
2023-11-24	36.660	36.820	34.710	34.870	34.870	2,882,323
2023-11-23	36.630	37.210	35.670	37.090	37.090	2,520,475
2023-11-22	38.300	38.800	36.870	36.880	36.880	4,871,516
2023-11-21	38.090	39.690	36.660	38.930	38.930	7,177,874
2023-11-20	39.400	39.980	37.680	38.050	38.050	11,532,165
2023-11-17	34.040	37.190	33.900	35.880	35.880	5,052,413
2023-11-16	33.520	34.410	33.520	34.150	34.150	2,328,079
2023-11-15	34.700	34.900	33.810	33.960	33.960	2,327,710
2023-11-14	33.860	34.880	33.450	34.580	34.580	2,447,966
2023-11-13	33.940	34.390	33.170	33.740	33.740	3,076,541
2023-11-10	34.100	36.000	33.760	33.760	33.760	4,174,085
2023-11-09	33.070	34.860	32.980	34.420	34.420	4,889,145
2023-11-08	32.230	33.620	31.920	33.050	33.050	3,683,754
2023-11-07	32.230	32.580	31.910	32.190	32.190	1,503,863
2023-11-06	31.990	32.670	31.770	32.350	32.350	2,049,057
2023-11-03	30.650	32.000	30.650	31.780	31.780	2,192,176
2023-11-02	31.390	31.390	30.460	30.570	30.570	1,201,050
2023-11-01	31.570	31.680	31.020	31.040	31.040	1,161,770

← NewerPage 12 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.