Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	50.000	50.930	49.420	50.300	50.168	1,608,631
2022-11-03	48.030	50.480	48.030	50.300	50.168	1,995,110
2022-11-02	48.580	50.000	48.030	48.670	48.542	1,448,166
2022-11-01	48.600	48.900	47.140	48.580	48.453	1,549,007
2022-10-31	46.330	48.690	46.330	48.400	48.273	1,825,322
2022-10-28	47.280	48.490	46.260	46.670	46.548	1,997,672
2022-10-27	47.800	48.640	46.650	47.330	47.206	1,972,157
2022-10-26	43.800	47.640	42.300	47.470	47.345	3,764,118
2022-10-25	44.930	45.990	44.100	44.470	44.353	1,242,878
2022-10-24	44.960	46.110	44.300	45.410	45.291	1,945,686
2022-10-21	42.990	45.060	42.000	44.530	44.413	2,413,189
2022-10-20	41.260	45.200	41.230	43.700	43.585	2,472,754
2022-10-19	42.340	42.690	41.440	41.670	41.561	983,475
2022-10-18	43.200	44.000	42.300	42.380	42.269	1,245,307
2022-10-17	41.540	43.180	41.500	42.850	42.738	1,346,127
2022-10-14	41.620	41.960	40.580	41.800	41.690	1,144,772
2022-10-13	40.810	42.340	40.520	40.780	40.673	1,504,597
2022-10-12	38.270	41.000	38.050	40.750	40.643	1,728,914
2022-10-11	40.050	40.560	37.900	38.270	38.170	1,478,991
2022-10-10	41.380	41.950	39.250	39.670	39.566	1,643,757
2022-09-30	44.150	44.580	41.010	41.090	40.982	2,261,783
2022-09-29	44.490	45.450	44.150	44.230	44.114	984,964
2022-09-28	46.980	46.980	44.330	44.360	44.244	1,091,022
2022-09-27	45.210	47.500	45.210	46.830	46.707	1,363,724
2022-09-26	45.210	46.380	44.500	45.100	44.982	1,106,090
2022-09-23	47.450	48.050	45.180	45.600	45.480	1,860,171
2022-09-22	47.210	49.060	47.140	47.450	47.326	1,182,274
2022-09-21	47.810	48.600	47.020	47.730	47.605	1,024,290
2022-09-20	48.840	49.330	47.900	48.350	48.223	1,027,667
2022-09-19	49.970	50.790	48.110	48.390	48.263	1,230,073
2022-09-16	50.080	51.420	49.690	49.970	49.839	1,441,224
2022-09-15	51.750	52.180	49.180	50.480	50.348	1,735,321
2022-09-14	50.620	52.300	50.620	51.690	51.554	1,181,232
2022-09-13	51.660	53.300	51.400	51.800	51.664	1,160,354
2022-09-09	52.020	52.600	50.860	51.860	51.724	1,240,477
2022-09-08	53.000	53.710	52.020	52.330	52.193	1,343,740
2022-09-07	50.070	54.240	50.000	53.100	52.961	3,498,417
2022-09-06	48.210	50.670	47.230	50.380	50.248	2,455,118
2022-09-05	48.870	49.470	47.780	48.160	48.034	1,447,404
2022-09-02	48.090	49.980	47.800	49.120	48.991	1,754,857
2022-09-01	48.050	48.880	47.610	48.000	47.874	1,972,861
2022-08-31	49.720	50.600	47.950	48.060	47.934	3,081,350
2022-08-30	50.200	51.980	49.500	50.320	50.188	4,109,576
2022-08-29	50.300	53.270	49.800	52.700	52.562	1,785,197
2022-08-26	52.900	53.750	51.360	51.480	51.345	1,834,871
2022-08-25	53.600	53.780	51.650	52.380	52.243	2,220,642
2022-08-24	59.920	60.020	53.100	53.480	53.340	5,612,026
2022-08-23	59.150	61.400	58.730	60.140	59.982	1,991,184
2022-08-22	58.680	60.500	58.210	59.210	59.055	2,325,500
2022-08-19	63.100	64.170	59.000	59.010	58.855	2,885,381
2022-08-18	58.370	63.350	57.750	62.950	62.785	4,356,535
2022-08-17	59.490	59.490	57.840	58.550	58.396	2,511,724
2022-08-16	58.800	60.630	57.900	58.880	58.726	2,426,693
2022-08-15	58.490	60.440	58.270	58.800	58.646	3,335,128
2022-08-12	61.900	62.680	58.480	58.490	58.337	4,330,239
2022-08-11	62.790	64.000	61.720	62.170	62.007	3,257,931
2022-08-10	60.770	65.580	60.000	62.790	62.625	6,529,751
2022-08-09	60.490	61.190	58.030	60.920	60.760	3,306,657
2022-08-08	62.000	63.490	59.500	61.010	60.850	4,826,883
2022-08-05	57.860	62.280	57.340	62.030	61.867	5,651,382

← NewerPage 17 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.