Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	38.100	38.580	37.460	37.700	37.700	2,379,676
2023-05-04	39.940	40.400	38.000	38.100	38.100	2,738,236
2023-04-28	38.020	40.170	38.020	39.950	39.950	3,524,933
2023-04-27	39.230	40.490	37.870	38.100	38.000	3,873,449
2023-04-26	39.400	40.720	39.000	39.850	39.745	3,823,090
2023-04-25	42.510	42.510	39.010	39.730	39.626	8,563,571
2023-04-24	51.000	51.000	45.180	45.180	45.061	9,222,221
2023-04-21	57.340	58.650	55.270	56.480	56.332	6,951,604
2023-04-20	55.080	59.160	54.650	57.810	57.658	8,632,700
2023-04-19	52.370	57.660	51.590	55.530	55.384	9,861,084
2023-04-18	53.300	53.590	51.250	52.350	52.213	3,976,081
2023-04-17	53.480	55.000	52.510	53.760	53.619	5,618,733
2023-04-14	50.350	53.950	49.250	53.450	53.310	7,147,872
2023-04-13	51.950	52.380	49.510	49.750	49.619	5,284,512
2023-04-12	51.630	52.880	51.000	52.400	52.263	4,253,671
2023-04-11	51.420	52.410	50.560	51.630	51.495	3,554,013
2023-04-10	53.610	54.130	50.770	51.050	50.916	5,789,646
2023-04-07	55.000	55.520	53.400	53.950	53.808	5,099,581
2023-04-06	52.600	57.240	52.300	55.000	54.856	6,495,178
2023-04-04	53.880	56.500	53.430	53.600	53.459	6,451,032
2023-04-03	53.500	55.480	51.980	53.860	53.719	6,857,908
2023-03-31	51.870	53.000	50.980	52.480	52.342	3,673,511
2023-03-30	52.000	52.260	50.230	51.900	51.764	5,549,780
2023-03-29	46.990	54.980	46.810	52.350	52.213	7,844,722
2023-03-28	48.580	48.580	47.070	47.160	47.036	2,336,582
2023-03-27	48.960	49.210	47.810	48.590	48.463	3,314,079
2023-03-24	50.850	51.220	48.700	49.170	49.041	4,331,022
2023-03-23	49.310	50.880	48.430	50.810	50.677	5,325,744
2023-03-22	50.000	50.680	48.410	49.460	49.330	3,130,514
2023-03-21	49.110	50.180	48.800	49.730	49.600	3,779,433
2023-03-20	46.450	50.500	45.170	49.800	49.669	7,926,402
2023-03-17	46.660	47.900	45.800	46.700	46.577	5,064,888
2023-03-16	47.230	47.890	46.150	46.660	46.538	6,025,398
2023-03-15	49.380	50.990	48.480	49.250	49.121	5,960,264
2023-03-14	46.430	50.110	46.000	49.100	48.971	6,615,459
2023-03-13	46.500	47.460	45.600	46.650	46.528	4,265,056
2023-03-10	45.250	48.780	45.000	46.480	46.358	6,735,860
2023-03-09	42.810	45.390	42.760	45.150	45.032	5,299,214
2023-03-08	41.880	42.850	41.660	42.760	42.648	1,098,684
2023-03-07	43.360	43.640	41.880	41.880	41.770	1,475,469
2023-03-06	43.360	43.950	42.690	43.360	43.246	1,477,804
2023-03-03	42.900	43.420	42.500	43.350	43.236	1,872,631
2023-03-02	42.670	43.330	42.250	42.340	42.229	1,066,289
2023-03-01	42.100	42.790	41.920	42.670	42.558	1,201,124
2023-02-28	42.200	42.740	41.480	42.100	41.990	1,479,149
2023-02-27	42.650	43.040	42.080	42.240	42.129	967,396
2023-02-24	43.170	43.690	42.820	43.070	42.957	1,079,007
2023-02-23	43.450	43.650	42.770	43.000	42.887	1,023,515
2023-02-22	43.260	43.700	42.880	43.290	43.176	907,246
2023-02-21	43.560	44.700	43.000	43.390	43.276	1,654,917
2023-02-20	43.400	43.720	42.430	43.720	43.605	1,786,940
2023-02-17	44.500	44.920	43.400	43.400	43.286	1,554,338
2023-02-16	46.210	46.670	43.970	44.390	44.274	2,351,341
2023-02-15	45.490	46.460	45.120	46.280	46.159	1,884,313
2023-02-14	45.500	46.250	45.000	45.380	45.261	1,158,353
2023-02-13	45.810	46.180	45.180	45.520	45.401	1,536,786
2023-02-10	46.760	47.230	45.600	45.760	45.640	1,904,927
2023-02-09	44.280	47.400	43.740	46.980	46.857	3,340,231
2023-02-08	45.170	45.990	44.110	44.440	44.323	1,645,775
2023-02-07	45.050	45.350	44.660	45.160	45.042	904,419

← NewerPage 15 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.