Thinkon Semiconductor Jinzhou Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 69.680 | 77.200 | 69.410 | 75.450 | 74.658 | 5,043,749 |
| 2021-11-08 | 69.100 | 71.300 | 68.930 | 69.300 | 68.572 | 2,114,875 |
| 2021-11-05 | 71.350 | 74.300 | 69.800 | 69.920 | 69.186 | 2,701,392 |
| 2021-11-04 | 68.100 | 71.490 | 68.100 | 71.190 | 70.443 | 3,143,738 |
| 2021-11-03 | 67.870 | 68.840 | 66.380 | 68.100 | 67.385 | 2,206,907 |
| 2021-11-02 | 68.100 | 70.000 | 66.350 | 67.090 | 66.386 | 3,686,991 |
| 2021-11-01 | 67.340 | 69.880 | 66.500 | 67.800 | 67.088 | 3,235,185 |
| 2021-10-29 | 66.600 | 68.500 | 65.730 | 67.430 | 66.722 | 3,191,008 |
| 2021-10-28 | 69.300 | 71.280 | 65.700 | 66.000 | 65.307 | 3,931,859 |
| 2021-10-27 | 72.460 | 73.690 | 68.830 | 69.980 | 69.245 | 4,720,932 |
| 2021-10-26 | 78.000 | 81.470 | 71.360 | 71.950 | 71.195 | 10,540,238 |
| 2021-10-25 | 76.990 | 86.800 | 74.080 | 84.820 | 83.929 | 6,089,788 |
| 2021-10-22 | 72.140 | 78.480 | 72.140 | 76.100 | 75.301 | 3,609,610 |
| 2021-10-21 | 74.400 | 74.400 | 70.690 | 72.140 | 71.383 | 2,838,494 |
| 2021-10-20 | 72.180 | 74.470 | 71.160 | 74.010 | 73.233 | 2,543,037 |
| 2021-10-19 | 72.400 | 73.000 | 70.600 | 72.100 | 71.343 | 1,641,915 |
| 2021-10-18 | 73.020 | 74.310 | 70.500 | 71.900 | 71.145 | 2,892,288 |
| 2021-10-15 | 67.880 | 74.350 | 66.660 | 72.770 | 72.006 | 2,832,882 |
| 2021-10-14 | 67.020 | 68.600 | 66.700 | 67.530 | 66.821 | 1,224,229 |
← NewerPage 21 of 21 · 1,219 trading days
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.