Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	78.970	84.290	77.000	83.720	83.720	9,220,428
2026-04-21	77.300	79.800	74.820	79.330	79.330	8,329,119
2026-04-20	76.490	77.430	74.710	76.500	76.500	5,996,085
2026-04-17	74.370	76.100	73.500	75.480	75.480	4,704,684
2026-04-16	72.800	75.100	71.880	74.370	74.370	5,049,749
2026-04-15	76.000	77.150	72.380	72.870	72.870	5,680,653
2026-04-14	74.000	76.000	73.880	75.320	75.320	6,356,257
2026-04-13	73.070	75.490	72.500	72.690	72.690	5,339,823
2026-04-10	75.490	76.490	73.910	74.050	74.050	5,079,136
2026-04-09	73.750	75.500	73.010	74.380	74.380	4,613,665
2026-04-08	73.000	75.240	72.010	75.160	75.160	6,603,209
2026-04-07	67.900	71.380	67.900	69.410	69.410	4,132,666
2026-04-03	68.300	68.500	66.700	67.680	67.680	3,722,983
2026-04-02	70.010	70.930	66.800	67.000	67.000	5,260,039
2026-04-01	69.640	70.720	68.580	70.430	70.430	4,837,843
2026-03-31	69.280	69.970	67.300	67.350	67.350	3,756,612
2026-03-30	68.950	70.660	68.520	69.860	69.860	3,746,238
2026-03-27	70.650	71.380	68.330	70.850	70.850	4,658,185
2026-03-26	71.500	72.100	70.150	70.500	70.500	3,452,748
2026-03-25	72.030	74.300	70.700	72.270	72.270	5,238,516
2026-03-24	71.530	71.880	68.010	71.600	71.600	5,763,281
2026-03-23	72.900	74.370	69.620	70.200	70.200	4,694,754
2026-03-20	75.000	78.800	74.890	74.890	74.890	4,772,549
2026-03-19	77.030	78.300	75.150	75.600	75.600	4,858,633
2026-03-18	76.500	79.900	76.500	79.420	79.420	4,810,332
2026-03-17	80.300	80.300	75.700	75.720	75.720	3,364,599
2026-03-16	76.870	80.450	75.360	79.200	79.200	5,247,713
2026-03-13	77.000	78.980	76.080	76.170	76.170	3,993,986
2026-03-12	78.450	79.980	76.690	78.000	78.000	3,955,849
2026-03-11	83.000	83.150	78.900	79.000	79.000	5,771,553
2026-03-10	81.500	83.000	80.100	82.650	82.650	4,233,187
2026-03-09	77.000	80.000	75.360	79.400	79.400	5,541,424
2026-03-06	80.510	83.480	80.510	82.500	82.500	3,350,478
2026-03-05	84.700	85.210	80.760	81.730	81.730	5,017,798
2026-03-04	79.530	83.960	79.500	81.870	81.870	5,444,188
2026-03-03	87.470	89.770	78.850	79.500	79.500	8,249,926
2026-03-02	91.650	93.600	87.580	87.700	87.700	6,197,563
2026-02-27	91.170	94.660	89.550	93.680	93.680	5,512,285
2026-02-26	89.000	93.880	87.330	93.810	93.810	8,257,258
2026-02-25	85.800	89.300	83.080	87.860	87.860	6,917,268
2026-02-24	85.570	87.300	82.000	85.460	85.460	5,111,420
2026-02-13	83.900	86.500	82.600	84.150	84.150	5,484,351
2026-02-12	84.990	85.760	83.210	83.860	83.860	4,626,686
2026-02-11	85.940	86.140	82.300	82.960	82.960	6,739,572
2026-02-10	89.200	90.200	85.000	86.120	86.120	6,431,232
2026-02-09	89.000	90.100	86.780	89.980	89.980	7,335,327
2026-02-06	88.000	90.200	86.500	86.640	86.640	5,883,562
2026-02-05	88.000	91.850	87.510	90.260	90.260	5,818,899
2026-02-04	92.500	93.640	89.010	92.700	92.700	6,639,148
2026-02-03	92.990	95.850	89.810	95.000	95.000	7,800,722
2026-02-02	94.590	95.990	89.680	89.830	89.830	7,921,881
2026-01-30	98.480	101.97	95.580	98.320	98.320	9,171,561
2026-01-29	108.00	108.46	97.420	99.470	99.470	11,204,221
2026-01-28	99.000	108.97	97.150	106.78	106.78	11,428,766
2026-01-27	89.000	103.00	88.020	100.89	100.89	13,145,196
2026-01-26	88.650	91.000	84.000	90.050	90.050	9,157,023
2026-01-23	88.880	89.990	84.510	88.600	88.600	9,584,185
2026-01-22	89.260	92.230	86.800	91.000	91.000	10,833,265
2026-01-21	85.620	89.850	85.520	87.090	87.090	10,803,517
2026-01-20	79.200	91.990	79.200	86.580	86.580	15,982,512

← NewerPage 3 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.