Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	57.640	59.370	56.640	57.660	57.509	2,905,963
2022-08-03	55.600	60.010	55.100	57.520	57.369	5,317,026
2022-08-02	56.080	58.370	55.380	55.710	55.564	3,819,717
2022-08-01	54.240	57.450	52.280	57.300	57.150	4,224,958
2022-07-29	55.490	56.490	54.490	54.830	54.686	3,400,692
2022-07-28	53.580	55.830	53.140	55.490	55.344	3,705,246
2022-07-27	52.840	53.780	52.280	53.110	52.971	2,464,075
2022-07-26	51.170	53.380	50.200	53.140	53.001	4,198,503
2022-07-25	49.610	51.580	49.060	51.040	50.906	3,049,029
2022-07-22	51.650	51.650	49.330	49.820	49.689	3,349,099
2022-07-21	48.230	52.680	47.710	50.900	50.766	6,357,485
2022-07-20	47.650	49.430	47.510	48.220	48.093	3,238,670
2022-07-19	47.820	48.070	46.720	47.360	47.236	2,025,149
2022-07-18	48.580	48.580	47.000	47.820	47.695	2,231,274
2022-07-15	48.000	49.470	47.500	48.180	48.054	2,330,230
2022-07-14	47.190	49.100	46.860	48.140	48.014	2,700,635
2022-07-13	48.300	48.680	46.910	47.100	46.976	2,762,266
2022-07-12	50.510	50.680	48.230	48.230	48.103	2,801,658
2022-07-11	51.300	51.600	49.690	50.110	49.979	2,529,464
2022-07-08	52.230	53.610	51.720	51.920	51.375	3,532,505
2022-07-07	52.080	52.580	51.120	51.800	51.256	2,231,949
2022-07-06	51.280	53.870	50.660	51.880	51.335	4,438,140
2022-07-05	51.790	52.530	50.370	51.100	50.563	3,523,564
2022-07-04	54.200	54.200	50.110	51.800	51.256	6,078,008
2022-07-01	56.870	57.080	54.250	54.820	54.244	5,096,582
2022-06-30	54.080	57.320	54.080	56.200	55.610	5,187,610
2022-06-29	54.380	57.500	54.080	54.240	53.670	6,507,094
2022-06-28	56.680	56.940	52.580	54.860	54.284	7,441,361
2022-06-27	55.100	57.990	54.950	56.700	56.105	3,645,833
2022-06-24	55.740	56.480	53.700	54.720	54.145	4,711,799
2022-06-23	54.190	55.390	53.030	55.380	54.799	2,543,694
2022-06-22	55.180	55.880	53.480	53.520	52.958	2,182,571
2022-06-21	56.980	57.460	54.780	55.050	54.472	2,336,095
2022-06-20	57.180	58.770	56.200	56.360	55.768	3,447,357
2022-06-17	57.750	58.200	55.880	56.770	56.174	2,900,370
2022-06-16	57.410	59.520	56.500	58.050	57.440	3,029,164
2022-06-15	55.080	58.000	55.000	56.700	56.105	2,794,659
2022-06-14	55.810	56.300	53.620	55.080	54.502	3,216,653
2022-06-13	61.690	61.770	55.770	56.930	56.332	5,144,997
2022-06-10	62.010	62.770	61.010	61.840	61.191	3,251,426
2022-06-09	63.800	66.600	62.510	63.050	62.388	2,669,217
2022-06-08	64.550	65.230	61.500	62.880	62.220	2,201,284
2022-06-07	66.360	66.410	63.910	64.400	63.724	1,976,413
2022-06-06	65.700	68.800	65.330	66.150	65.455	3,178,581
2022-06-02	61.980	65.320	61.230	64.810	64.129	2,283,976
2022-06-01	61.320	63.630	60.810	61.900	61.250	1,445,696
2022-05-31	60.800	61.970	58.080	61.780	61.131	1,505,151
2022-05-30	59.020	60.790	58.560	60.000	59.370	1,569,654
2022-05-27	61.300	61.990	58.780	59.030	58.410	1,188,579
2022-05-26	61.090	61.790	59.220	60.700	60.063	1,249,436
2022-05-25	60.590	62.620	60.500	61.300	60.656	1,474,444
2022-05-24	63.940	64.950	60.010	60.490	59.855	1,927,594
2022-05-23	62.800	64.380	62.160	64.130	63.457	1,298,882
2022-05-20	63.260	63.820	62.070	63.300	62.635	1,330,774
2022-05-19	60.210	64.700	60.000	63.400	62.734	2,151,030
2022-05-18	62.080	63.000	61.100	61.220	60.577	1,737,860
2022-05-17	59.680	62.180	58.100	62.000	61.349	2,447,988
2022-05-16	60.850	61.660	58.620	59.560	58.935	1,606,830
2022-05-13	59.780	60.880	58.580	59.840	59.212	1,797,486
2022-05-12	59.400	62.280	57.920	60.190	59.558	2,749,116

← NewerPage 18 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.