Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	45.190	45.700	44.330	45.100	44.982	1,346,161
2023-02-03	45.180	46.290	44.580	45.310	45.191	1,339,801
2023-02-02	45.300	46.470	45.300	45.580	45.460	1,906,378
2023-02-01	44.490	45.690	44.230	45.300	45.181	1,761,694
2023-01-31	45.150	45.340	44.020	44.220	44.104	1,408,088
2023-01-30	45.830	45.890	44.890	45.130	45.012	1,474,261
2023-01-20	45.500	45.810	44.710	45.130	45.012	1,021,261
2023-01-19	44.020	45.410	43.920	45.370	45.251	1,126,366
2023-01-18	44.530	44.830	44.070	44.260	44.144	724,939
2023-01-17	44.160	45.280	43.760	44.440	44.323	1,522,253
2023-01-16	42.480	44.290	42.430	43.780	43.665	1,379,967
2023-01-13	43.310	43.690	42.000	42.560	42.448	1,078,302
2023-01-12	43.630	43.950	43.010	43.310	43.196	697,651
2023-01-11	43.380	44.590	43.100	43.630	43.516	1,500,147
2023-01-10	42.810	44.430	42.760	43.380	43.266	1,434,298
2023-01-09	43.400	44.240	42.600	42.760	42.648	1,629,448
2023-01-06	42.810	44.150	42.480	43.330	43.216	1,404,920
2023-01-05	42.680	42.940	42.130	42.810	42.698	892,670
2023-01-04	42.070	42.850	41.540	42.730	42.618	1,229,401
2023-01-03	40.760	42.070	40.600	41.940	41.830	1,097,435
2022-12-30	41.600	41.620	40.700	40.800	40.693	559,288
2022-12-29	41.480	42.040	41.050	41.110	41.002	610,243
2022-12-28	41.730	42.200	41.170	41.320	41.212	499,043
2022-12-27	41.240	42.780	40.650	42.080	41.970	1,529,040
2022-12-26	40.860	41.600	40.210	41.250	41.142	1,050,440
2022-12-23	40.190	40.280	39.500	40.100	39.995	608,936
2022-12-22	41.100	41.840	40.050	40.210	40.105	861,248
2022-12-21	42.120	42.310	40.910	41.090	40.982	746,046
2022-12-20	42.430	43.200	41.810	42.120	42.009	795,252
2022-12-19	43.870	44.210	42.340	42.420	42.309	1,157,323
2022-12-16	46.120	46.120	43.500	43.980	43.865	2,184,741
2022-12-15	44.100	47.530	43.520	45.800	45.680	3,553,152
2022-12-14	45.800	45.990	44.070	44.090	43.974	2,347,828
2022-12-13	44.040	44.230	43.270	43.300	43.186	838,277
2022-12-12	43.720	44.790	42.810	44.220	44.104	1,254,846
2022-12-09	44.080	44.890	43.270	43.480	43.366	1,602,605
2022-12-08	45.010	45.090	43.900	44.150	44.034	737,529
2022-12-07	45.980	45.980	44.920	45.000	44.882	868,009
2022-12-06	44.710	46.150	44.710	45.630	45.510	1,258,069
2022-12-05	45.110	45.400	44.080	44.660	44.543	941,061
2022-12-02	44.900	45.780	44.220	44.870	44.752	917,117
2022-12-01	45.300	45.870	44.800	45.110	44.992	952,170
2022-11-30	44.760	45.470	44.510	44.580	44.463	830,082
2022-11-29	44.000	45.370	44.000	45.100	44.982	848,272
2022-11-28	43.800	45.100	43.800	44.290	44.174	768,370
2022-11-25	45.200	46.750	44.720	44.780	44.663	914,940
2022-11-24	46.600	46.680	45.480	45.660	45.540	721,512
2022-11-23	46.570	47.580	44.890	45.860	45.740	1,344,825
2022-11-22	47.880	48.380	46.510	46.520	46.398	1,927,688
2022-11-21	48.000	49.240	47.500	47.960	47.834	883,994
2022-11-18	50.290	51.170	48.300	48.300	48.173	1,752,185
2022-11-17	49.300	50.800	47.400	50.520	50.387	2,152,717
2022-11-16	49.430	51.000	48.700	49.000	48.871	1,729,617
2022-11-15	46.270	49.890	46.270	49.520	49.390	2,670,839
2022-11-14	46.910	47.900	46.000	46.270	46.149	1,271,389
2022-11-11	48.650	48.770	46.820	46.820	46.697	1,635,061
2022-11-10	48.350	49.100	46.580	46.660	46.538	1,717,318
2022-11-09	49.060	49.780	47.700	48.420	48.293	1,275,246
2022-11-08	50.030	50.110	48.380	49.010	48.881	955,022
2022-11-07	50.270	50.790	48.720	49.700	49.570	1,366,552

← NewerPage 16 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.