Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	69.700	70.050	67.080	68.090	67.375	1,986,093
2022-02-08	71.800	72.350	68.570	69.700	68.968	1,461,219
2022-02-07	73.500	73.850	70.700	71.660	70.908	1,273,829
2022-01-28	72.950	74.740	70.890	71.330	70.581	1,613,689
2022-01-27	74.980	75.890	72.600	72.600	71.838	1,750,604
2022-01-26	71.640	76.200	71.450	74.980	74.193	3,265,390
2022-01-25	68.000	74.740	68.000	70.250	69.512	4,879,286
2022-01-24	65.510	69.230	65.510	68.290	67.573	1,946,384
2022-01-21	68.470	68.660	66.200	66.370	65.673	2,108,224
2022-01-20	72.000	72.400	67.680	68.270	67.553	3,092,015
2022-01-19	74.280	75.090	71.590	72.110	71.353	2,687,367
2022-01-18	76.300	77.380	73.890	75.000	74.212	2,247,543
2022-01-17	77.980	78.230	75.670	76.300	75.499	1,553,494
2022-01-14	74.290	80.150	71.960	76.810	76.003	3,026,137
2022-01-13	75.210	75.630	73.120	73.510	72.738	1,598,714
2022-01-12	74.110	75.860	73.100	75.170	74.381	2,353,658
2022-01-11	79.610	79.610	74.000	74.600	73.817	3,596,936
2022-01-10	78.000	79.820	75.220	78.780	77.953	1,874,276
2022-01-07	82.900	84.510	77.880	78.580	77.755	2,868,917
2022-01-06	80.500	85.970	79.880	83.100	82.227	2,593,858
2022-01-05	87.000	87.610	79.600	80.500	79.655	3,973,904
2022-01-04	86.710	90.360	86.220	87.460	86.542	1,859,258
2021-12-31	84.400	88.510	83.450	88.200	87.274	2,825,826
2021-12-30	80.010	85.420	79.770	84.450	83.563	2,727,584
2021-12-29	82.020	83.440	79.510	80.660	79.813	2,873,601
2021-12-28	84.500	85.240	81.770	82.800	81.931	2,490,753
2021-12-27	86.000	87.870	84.180	85.880	84.978	1,431,527
2021-12-24	85.850	87.490	82.800	86.520	85.612	2,159,727
2021-12-23	88.830	88.830	85.750	85.800	84.899	1,434,652
2021-12-22	90.850	92.000	88.180	88.330	87.403	1,659,013
2021-12-21	89.270	91.440	85.520	90.460	89.510	2,304,422
2021-12-20	92.580	92.790	89.000	89.010	88.075	2,122,497
2021-12-17	94.560	95.450	88.000	90.600	89.649	3,504,035
2021-12-16	91.000	97.550	91.000	95.450	94.448	3,046,887
2021-12-15	93.210	94.480	90.900	91.200	90.242	1,732,481
2021-12-14	90.580	95.850	89.100	93.880	92.894	2,428,917
2021-12-13	91.500	92.380	88.000	90.560	89.609	1,827,916
2021-12-10	89.500	91.800	89.000	91.030	90.074	1,621,762
2021-12-09	90.100	91.970	88.560	90.570	89.619	1,840,250
2021-12-08	88.000	90.890	87.000	90.000	89.055	2,777,487
2021-12-07	91.000	91.770	83.880	85.950	85.048	3,914,085
2021-12-06	93.890	95.140	89.510	90.650	89.698	2,845,146
2021-12-03	94.080	95.900	93.200	94.160	93.171	2,944,291
2021-12-02	96.190	98.780	93.600	94.080	93.092	3,005,912
2021-12-01	100.01	101.78	95.460	97.550	96.526	3,528,774
2021-11-30	94.000	104.80	92.030	98.880	97.842	6,628,465
2021-11-29	90.250	94.380	88.260	92.930	91.954	4,528,997
2021-11-26	89.840	90.860	87.690	89.200	88.263	3,707,460
2021-11-25	92.980	93.670	88.290	89.880	88.936	4,463,615
2021-11-24	93.660	99.020	92.010	92.100	91.133	5,789,420
2021-11-23	97.380	98.880	93.660	93.660	92.677	7,069,892
2021-11-22	79.000	94.320	78.660	94.320	93.330	9,617,145
2021-11-19	78.210	80.740	78.190	78.600	77.775	3,145,288
2021-11-18	79.650	81.790	78.370	78.880	78.052	4,128,148
2021-11-17	78.380	80.140	77.950	79.000	78.170	4,247,783
2021-11-16	82.000	82.000	78.230	78.380	77.557	4,298,296
2021-11-15	89.800	90.660	81.500	81.500	80.644	6,050,862
2021-11-12	90.980	91.870	89.330	90.550	89.599	6,195,654
2021-11-11	78.000	92.940	78.000	90.090	89.144	10,779,186
2021-11-10	75.450	78.540	74.620	77.450	76.637	3,718,719

← NewerPage 20 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.