Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	112.50	124.32	94.780	123.30	123.30	21,189,172
2026-07-20	119.48	123.00	106.13	108.80	108.80	15,556,901
2026-07-17	127.47	130.00	113.48	114.26	114.26	10,947,861
2026-07-16	143.56	148.79	125.30	127.75	127.75	13,044,231
2026-07-15	157.74	161.98	142.42	144.88	144.88	8,532,823
2026-07-14	155.52	158.82	145.50	154.50	154.50	9,951,657
2026-07-13	166.53	177.21	152.44	154.31	154.31	14,762,884
2026-07-10	199.83	204.69	173.00	173.01	173.01	16,482,847
2026-07-09	183.50	198.00	180.50	196.90	196.90	14,847,297
2026-07-08	185.50	188.89	173.00	174.80	174.80	12,520,289
2026-07-07	184.00	186.62	174.45	182.00	182.00	11,660,086
2026-07-06	190.50	194.90	173.33	180.55	180.55	13,393,820
2026-07-03	199.51	203.50	185.36	188.29	188.29	16,625,699
2026-07-02	224.26	233.26	196.12	203.97	203.97	24,173,341
2026-07-01	213.00	247.00	210.46	238.56	238.56	17,972,829
2026-06-30	190.00	220.01	182.00	214.42	214.42	20,068,815
2026-06-29	184.14	194.33	179.17	194.33	194.33	22,318,495
2026-06-26	152.50	165.98	148.10	161.94	161.94	12,495,746
2026-06-25	142.92	156.99	142.92	153.66	153.66	14,711,951
2026-06-24	124.44	141.90	123.04	141.90	141.90	11,714,151
2026-06-23	128.93	134.70	122.00	124.93	124.93	11,000,269
2026-06-22	129.20	130.88	122.98	128.54	128.54	14,100,446
2026-06-18	121.03	130.30	119.00	124.37	124.37	16,327,609
2026-06-17	108.70	121.99	107.60	121.71	121.71	16,173,183
2026-06-16	111.60	113.43	109.00	110.94	110.94	10,922,388
2026-06-15	106.85	115.20	98.000	111.80	111.80	19,041,784
2026-06-12	107.53	119.46	103.00	104.10	104.10	24,543,240
2026-06-11	90.070	103.00	90.070	99.550	99.550	13,887,438
2026-06-10	91.080	95.630	88.600	90.410	90.410	10,845,657
2026-06-09	83.900	93.980	81.260	93.060	93.060	11,347,721
2026-06-08	83.000	85.170	80.160	81.960	81.775	5,308,826
2026-06-05	86.730	92.250	84.700	87.300	87.103	7,814,969
2026-06-04	84.010	90.360	84.010	89.000	88.799	8,026,651
2026-06-03	79.330	89.680	79.330	86.100	85.906	10,815,269
2026-06-02	82.300	82.300	78.090	79.430	79.251	5,972,371
2026-06-01	84.660	85.720	80.610	80.850	80.668	5,612,789
2026-05-29	91.050	91.870	83.500	85.470	85.470	9,861,744
2026-05-28	89.080	92.000	87.130	91.150	91.150	6,489,561
2026-05-27	95.070	95.880	89.200	89.740	89.740	7,080,302
2026-05-26	95.450	96.490	89.120	93.090	93.090	9,285,743
2026-05-25	93.930	98.580	92.000	96.420	96.420	9,518,625
2026-05-22	96.000	96.300	91.510	94.650	94.650	10,171,670
2026-05-21	110.00	111.00	93.000	93.980	93.980	16,821,223
2026-05-20	101.10	110.00	101.10	107.38	107.38	12,862,763
2026-05-19	95.000	100.00	93.010	99.850	99.850	10,764,125
2026-05-18	97.000	102.80	95.100	96.100	96.100	11,926,180
2026-05-15	95.430	100.10	90.610	96.310	96.310	12,753,610
2026-05-14	95.000	99.130	92.600	96.130	96.130	12,969,137
2026-05-13	89.950	97.100	89.950	95.500	95.500	9,814,006
2026-05-12	94.000	94.120	89.620	92.360	92.360	9,031,640
2026-05-11	87.000	97.360	83.380	94.700	94.700	15,840,329
2026-05-08	82.480	84.870	80.860	83.560	83.560	7,643,883
2026-05-07	81.200	85.490	79.880	83.690	83.690	10,648,402
2026-05-06	73.880	83.880	73.880	81.410	81.410	15,915,186
2026-04-30	70.500	71.820	69.280	71.280	71.280	6,550,198
2026-04-29	68.160	70.990	66.710	70.010	70.010	8,050,818
2026-04-28	70.900	71.970	67.900	68.530	68.530	9,623,598
2026-04-27	78.930	78.930	70.380	70.390	70.390	16,776,343
2026-04-24	80.650	83.270	78.890	82.710	82.710	6,330,479
2026-04-23	83.800	85.080	81.300	81.970	81.970	7,855,249

← NewerPage 2 of 3 · 121 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.