Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.310	33.390	32.650	32.830	32.830	1,647,515
2023-07-31	33.390	33.480	32.970	33.260	33.260	1,693,927
2023-07-28	32.760	33.360	32.480	33.150	33.150	1,897,740
2023-07-27	33.830	33.830	32.380	32.610	32.610	2,607,115
2023-07-26	34.350	34.390	33.600	33.820	33.820	1,897,483
2023-07-25	34.690	34.950	34.200	34.420	34.420	2,277,364
2023-07-24	34.740	35.060	34.120	34.250	34.250	1,618,186
2023-07-21	35.340	35.850	34.380	35.020	35.020	2,127,827
2023-07-20	36.380	36.850	35.080	35.160	35.160	2,942,316
2023-07-19	36.800	37.600	36.400	36.480	36.480	2,420,054
2023-07-18	36.990	38.500	36.600	37.020	37.020	4,433,702
2023-07-17	37.850	38.710	36.000	36.990	36.990	6,108,459
2023-07-14	34.630	38.900	34.500	38.330	38.330	9,383,859
2023-07-13	32.630	34.490	32.530	34.390	34.390	4,086,620
2023-07-12	33.210	33.400	32.580	32.630	32.630	1,684,494
2023-07-11	32.440	33.660	32.220	33.380	33.380	2,388,901
2023-07-10	32.220	32.790	32.000	32.210	32.210	1,549,712
2023-07-07	32.720	32.750	31.960	32.230	32.230	1,700,693
2023-07-06	32.860	33.320	32.460	32.930	32.930	1,449,973
2023-07-05	33.020	33.420	32.540	32.700	32.700	2,246,225
2023-07-04	32.080	33.150	31.540	33.000	33.000	2,875,413
2023-07-03	31.820	32.370	31.660	31.850	31.850	1,894,756
2023-06-30	30.790	31.850	30.700	31.580	31.580	1,705,926
2023-06-29	30.700	31.400	30.520	30.950	30.950	1,961,691
2023-06-28	31.300	31.300	30.030	30.650	30.650	2,424,823
2023-06-27	31.140	31.520	30.810	31.110	31.110	1,960,082
2023-06-26	32.550	32.600	30.650	31.050	31.050	4,187,814
2023-06-21	34.330	34.340	32.580	32.600	32.600	3,970,543
2023-06-20	34.750	35.290	34.300	34.340	34.340	2,700,426
2023-06-19	33.980	35.180	33.600	34.970	34.970	3,137,120
2023-06-16	34.630	34.880	33.800	33.940	33.940	4,017,526
2023-06-15	35.190	35.200	34.480	34.610	34.610	1,763,222
2023-06-14	35.820	35.820	34.650	35.120	35.120	2,059,806
2023-06-13	34.650	35.610	34.200	35.530	35.530	2,294,841
2023-06-12	34.700	35.330	34.560	34.660	34.660	1,524,609
2023-06-09	34.700	35.050	33.800	34.900	34.900	2,441,394
2023-06-08	36.340	36.350	34.500	34.690	34.690	2,340,388
2023-06-07	35.630	36.650	35.490	36.410	36.410	1,721,106
2023-06-06	37.100	37.470	35.460	35.630	35.630	2,307,375
2023-06-05	37.480	38.100	37.280	37.470	37.470	1,747,792
2023-06-02	37.060	37.700	36.300	37.280	37.280	1,989,639
2023-06-01	37.700	37.730	36.800	36.810	36.810	2,824,789
2023-05-31	37.710	37.990	37.100	37.700	37.700	1,920,586
2023-05-30	37.210	37.970	36.830	37.900	37.900	2,151,658
2023-05-29	37.480	38.470	36.960	37.590	37.590	2,670,764
2023-05-26	37.200	39.500	37.160	37.620	37.620	4,463,213
2023-05-25	36.200	37.320	35.870	37.080	37.080	3,545,308
2023-05-24	35.310	36.880	34.810	36.110	36.110	2,833,171
2023-05-23	35.420	35.920	34.710	35.310	35.310	2,355,214
2023-05-22	35.890	36.980	35.200	35.420	35.420	3,300,274
2023-05-19	33.990	36.300	33.800	35.770	35.770	4,613,483
2023-05-18	33.670	34.230	33.490	33.730	33.730	3,588,405
2023-05-17	33.600	34.280	33.100	33.430	33.430	3,060,619
2023-05-16	33.390	34.040	33.010	33.630	33.630	2,667,812
2023-05-15	33.080	33.450	32.530	33.400	33.400	2,379,113
2023-05-12	34.000	34.250	32.780	32.920	32.920	2,582,193
2023-05-11	34.900	35.270	33.660	33.740	33.740	3,043,244
2023-05-10	35.890	35.890	34.210	34.960	34.960	2,971,321
2023-05-09	36.630	37.280	35.690	35.700	35.700	2,277,537
2023-05-08	37.700	37.990	36.030	36.420	36.420	3,807,926

← NewerPage 14 of 21 · 1,219 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.