Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	57.900	60.880	56.420	59.370	58.747	2,799,938
2022-05-10	53.000	58.440	52.450	56.950	56.352	2,543,098
2022-05-09	54.490	55.950	53.800	53.830	53.265	1,113,784
2022-05-06	52.490	55.500	52.410	54.960	54.383	2,258,609
2022-05-05	53.000	55.580	52.340	54.510	53.938	3,201,503
2022-04-29	51.360	54.220	48.660	53.210	52.651	4,608,285
2022-04-28	53.790	53.790	49.000	50.810	50.277	3,861,175
2022-04-27	53.000	55.360	50.420	53.950	53.384	4,986,282
2022-04-26	64.640	65.170	52.680	53.560	52.998	5,263,684
2022-04-25	70.220	71.480	65.220	65.850	65.159	1,123,347
2022-04-22	73.000	74.800	71.500	72.000	71.244	716,903
2022-04-21	74.700	76.880	72.500	73.350	72.580	912,755
2022-04-20	77.000	77.880	74.700	75.020	74.232	683,172
2022-04-19	75.200	77.310	74.110	76.680	75.875	1,399,029
2022-04-18	70.000	75.930	69.810	74.990	74.203	1,220,178
2022-04-15	70.570	71.300	69.200	70.960	70.215	953,257
2022-04-14	72.590	74.240	69.040	71.460	70.710	1,538,222
2022-04-13	75.000	75.880	72.830	73.200	72.431	896,270
2022-04-12	73.800	76.500	73.210	75.400	74.608	985,016
2022-04-11	75.750	77.010	72.500	75.300	74.509	1,609,409
2022-04-08	72.720	78.380	72.340	75.890	75.093	2,598,928
2022-04-07	72.100	74.730	71.050	73.150	72.382	1,828,050
2022-04-06	77.000	77.000	72.100	72.230	71.472	2,544,138
2022-04-01	76.300	79.200	74.480	77.540	76.726	1,594,495
2022-03-31	77.520	79.370	76.300	77.850	77.033	1,114,596
2022-03-30	76.010	79.380	74.670	78.280	77.458	1,181,779
2022-03-29	77.000	78.400	74.510	75.360	74.569	1,019,433
2022-03-28	77.300	77.790	74.780	76.730	75.924	1,721,567
2022-03-25	81.980	82.380	77.400	78.010	77.191	1,159,470
2022-03-24	81.420	81.500	78.880	80.690	79.843	1,315,427
2022-03-23	80.630	83.750	80.300	81.610	80.753	1,659,738
2022-03-22	84.520	84.920	80.490	80.490	79.645	1,780,258
2022-03-21	84.500	86.980	83.500	85.400	84.503	2,206,009
2022-03-18	85.550	87.000	80.110	86.220	85.315	4,378,017
2022-03-17	93.180	94.990	86.300	87.000	86.086	4,135,641
2022-03-16	86.320	92.330	84.160	90.910	89.955	3,484,242
2022-03-15	84.030	88.520	82.330	83.590	82.712	2,550,472
2022-03-14	86.850	86.880	83.800	84.030	83.148	1,338,902
2022-03-11	82.480	86.830	82.000	86.200	85.295	2,005,992
2022-03-10	87.310	88.660	83.470	83.970	83.088	3,757,784
2022-03-09	83.800	87.350	81.000	84.660	83.771	3,264,754
2022-03-08	79.900	85.600	79.310	82.680	81.812	2,961,818
2022-03-07	80.800	81.000	77.800	79.900	79.061	2,048,550
2022-03-04	79.110	83.950	78.210	81.700	80.842	2,439,407
2022-03-03	82.420	82.980	80.160	80.710	79.863	1,373,800
2022-03-02	83.380	83.560	80.910	82.280	81.416	2,326,957
2022-03-01	86.010	86.290	82.000	83.400	82.524	2,798,540
2022-02-28	81.020	87.500	79.220	86.960	86.047	4,469,073
2022-02-25	81.630	86.680	79.040	81.100	80.248	3,872,756
2022-02-24	83.320	83.330	77.810	79.530	78.695	3,200,211
2022-02-23	75.150	84.580	75.060	83.320	82.445	4,257,485
2022-02-22	75.580	75.880	73.150	75.150	74.361	1,720,749
2022-02-21	74.670	77.800	74.070	76.320	75.519	2,234,547
2022-02-18	74.080	75.180	73.510	74.730	73.945	1,246,244
2022-02-17	74.660	75.730	73.050	74.740	73.955	1,895,177
2022-02-16	76.000	76.000	73.950	75.080	74.292	2,916,369
2022-02-15	67.120	76.180	67.010	75.980	75.182	5,210,597
2022-02-14	64.800	66.510	62.630	64.800	64.120	2,204,876
2022-02-11	65.750	67.170	63.170	67.030	66.326	2,381,221
2022-02-10	68.580	69.200	65.600	66.400	65.703	1,630,537

← NewerPage 19 of 21 · 1,212 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.