Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.570	31.680	31.020	31.040	31.040	1,161,770
2023-10-31	31.680	31.720	31.010	31.500	31.500	1,740,175
2023-10-30	29.660	31.570	29.300	31.420	31.420	2,592,362
2023-10-27	29.940	30.250	29.630	30.120	30.120	1,943,413
2023-10-26	29.580	30.270	29.010	30.100	30.100	1,152,747
2023-10-25	30.010	30.400	29.300	30.000	30.000	1,275,714
2023-10-24	28.330	30.500	27.600	29.880	29.880	2,263,090
2023-10-23	29.010	29.260	27.660	27.960	27.960	1,132,582
2023-10-20	29.630	30.130	28.900	29.010	29.010	1,187,426
2023-10-19	29.320	30.780	28.640	29.800	29.800	1,752,280
2023-10-18	30.220	30.360	29.320	29.320	29.320	1,042,582
2023-10-17	30.000	30.200	29.330	30.080	30.080	1,171,055
2023-10-16	31.150	31.240	29.680	29.850	29.850	1,621,687
2023-10-13	31.410	31.530	30.920	31.060	31.060	1,122,609
2023-10-12	31.140	31.590	30.600	31.340	31.340	1,763,979
2023-10-11	30.160	31.380	30.000	31.100	31.100	1,679,594
2023-10-10	30.090	30.860	30.090	30.350	30.350	1,129,141
2023-10-09	30.250	30.650	29.900	30.050	30.050	1,290,016
2023-09-28	29.730	30.850	29.730	30.470	30.470	1,356,346
2023-09-27	30.000	30.650	29.700	29.900	29.900	1,314,714
2023-09-26	30.330	30.730	29.890	29.930	29.930	1,269,266
2023-09-25	30.810	31.200	30.290	30.580	30.580	1,988,855
2023-09-22	30.730	31.090	29.800	30.910	30.910	2,385,261
2023-09-21	31.080	31.080	30.380	30.660	30.660	1,537,099
2023-09-20	31.650	31.980	30.810	31.010	31.010	2,380,997
2023-09-19	31.320	32.400	30.900	31.770	31.770	2,345,235
2023-09-18	31.680	31.890	31.070	31.460	31.460	2,659,226
2023-09-15	30.870	33.100	30.650	32.000	32.000	3,863,125
2023-09-14	31.380	31.380	30.280	30.950	30.950	2,091,027
2023-09-13	31.550	31.720	30.500	30.920	30.920	2,491,790
2023-09-12	31.150	31.880	30.960	31.450	31.450	5,642,486
2023-09-11	32.230	32.240	30.860	31.000	31.000	5,980,944
2023-09-08	30.170	33.090	30.170	32.380	32.380	4,414,862
2023-09-07	32.050	32.050	30.450	30.540	30.540	3,038,443
2023-09-06	30.310	32.250	30.090	32.120	32.120	4,431,255
2023-09-05	30.000	30.990	30.000	30.420	30.420	2,056,929
2023-09-04	30.200	30.500	29.500	30.110	30.110	1,899,130
2023-09-01	30.530	30.990	29.800	30.210	30.210	2,071,798
2023-08-31	29.680	31.080	29.310	30.540	30.540	3,961,450
2023-08-30	27.990	30.190	27.990	29.850	29.850	4,582,368
2023-08-29	25.850	27.960	25.750	27.860	27.860	4,571,373
2023-08-28	29.000	29.500	25.400	25.750	25.750	6,163,096
2023-08-25	28.890	28.960	27.700	27.900	27.900	2,404,610
2023-08-24	28.850	29.600	28.380	28.900	28.900	1,779,984
2023-08-23	29.830	29.850	28.900	28.920	28.920	1,284,157
2023-08-22	29.780	30.040	28.650	29.850	29.850	2,358,342
2023-08-21	30.540	30.760	29.590	29.650	29.650	1,447,753
2023-08-18	31.290	31.310	30.540	30.540	30.540	2,168,165
2023-08-17	30.070	30.780	29.800	30.460	30.460	1,665,938
2023-08-16	30.500	31.000	30.060	30.070	30.070	1,283,871
2023-08-15	30.950	31.140	30.310	30.540	30.540	1,317,674
2023-08-14	30.510	31.000	30.310	30.920	30.920	1,178,860
2023-08-11	32.070	32.110	30.860	30.860	30.860	1,688,941
2023-08-10	31.140	31.900	31.130	31.620	31.620	793,696
2023-08-09	31.350	31.770	31.180	31.500	31.500	1,047,530
2023-08-08	32.000	32.090	31.460	31.640	31.640	1,462,648
2023-08-07	32.600	32.940	31.720	31.900	31.900	2,286,922
2023-08-04	32.700	33.050	32.400	32.470	32.470	1,503,644
2023-08-03	33.020	33.100	32.110	32.600	32.600	2,477,614
2023-08-02	32.680	33.180	32.620	33.110	33.110	1,411,359

← NewerPage 13 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.