Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	45.440	45.440	42.050	43.720	43.720	7,126,875
2025-10-22	45.460	46.200	44.600	45.700	45.700	5,006,230
2025-10-21	45.760	46.960	45.160	46.190	46.190	6,602,587
2025-10-20	46.000	46.710	44.890	45.110	45.110	6,697,752
2025-10-17	49.500	49.560	45.390	45.390	45.390	11,193,228
2025-10-16	47.890	51.600	47.600	49.570	49.570	12,703,491
2025-10-15	48.950	50.000	46.500	48.380	48.380	10,451,269
2025-10-14	50.830	53.700	48.600	48.840	48.840	15,516,393
2025-10-13	46.130	50.970	46.130	49.820	49.820	14,202,024
2025-10-10	49.300	50.380	47.380	49.020	49.020	12,564,304
2025-10-09	52.270	54.620	50.130	50.550	50.550	19,034,689
2025-09-30	45.720	52.860	45.500	50.770	50.770	23,092,980
2025-09-29	45.590	46.450	44.660	45.200	45.200	13,689,780
2025-09-26	46.910	47.840	44.730	45.300	45.300	20,603,379
2025-09-25	48.960	48.960	45.430	46.530	46.530	32,841,212
2025-09-24	37.200	44.510	37.200	44.510	44.510	21,109,937
2025-09-23	35.100	37.410	33.580	37.090	37.090	13,093,224
2025-09-22	34.300	34.900	34.030	34.750	34.750	4,012,005
2025-09-19	34.610	35.250	33.850	34.370	34.370	4,666,409
2025-09-18	35.240	35.880	34.100	34.550	34.550	7,675,668
2025-09-17	34.450	35.500	34.340	35.050	35.050	4,794,713
2025-09-16	34.500	34.620	33.870	34.450	34.450	4,222,276
2025-09-15	35.200	35.570	34.500	34.550	34.550	4,349,851
2025-09-12	34.220	35.380	33.780	34.860	34.860	6,570,774
2025-09-11	32.000	33.760	31.630	33.740	33.740	5,748,585
2025-09-10	32.300	32.720	31.730	32.150	32.150	3,327,995
2025-09-09	33.640	33.640	32.150	32.300	32.300	3,841,888
2025-09-08	33.510	33.880	33.040	33.630	33.630	3,918,134
2025-09-05	32.450	33.580	32.150	33.500	33.500	4,349,510
2025-09-04	33.850	34.040	31.470	32.320	32.320	6,066,267
2025-09-03	35.080	35.230	33.680	33.840	33.840	4,937,997
2025-09-02	37.310	37.310	34.610	34.670	34.670	8,354,550
2025-09-01	36.800	37.580	36.780	37.320	37.320	5,633,313
2025-08-29	37.800	37.800	36.510	36.560	36.560	5,993,041
2025-08-28	37.410	37.930	35.980	37.770	37.770	8,936,689
2025-08-27	37.320	38.680	37.000	37.210	37.210	9,474,441
2025-08-26	38.500	38.700	36.900	37.450	37.450	8,990,090
2025-08-25	38.800	40.500	38.100	39.110	39.110	16,226,170
2025-08-22	37.130	40.370	37.020	39.820	39.820	10,920,909
2025-08-21	37.890	37.890	36.610	37.170	37.170	5,393,998
2025-08-20	36.810	37.680	35.920	37.550	37.550	6,853,756
2025-08-19	35.800	37.800	35.660	37.100	37.100	7,745,449
2025-08-18	36.000	36.500	35.500	35.930	35.930	6,751,811
2025-08-15	33.800	35.230	33.780	35.120	35.120	6,785,986
2025-08-14	34.730	35.200	33.700	33.730	33.730	6,321,737
2025-08-13	34.750	35.140	34.300	34.780	34.780	6,008,470
2025-08-12	34.320	35.240	33.680	34.960	34.960	8,066,546
2025-08-11	34.380	34.900	34.000	34.580	34.580	6,008,789
2025-08-08	35.880	35.890	34.310	34.360	34.360	8,596,482
2025-08-07	33.580	36.800	33.180	36.050	36.050	14,494,141
2025-08-06	32.380	33.090	32.260	33.090	33.090	4,477,532
2025-08-05	32.270	32.990	31.830	32.580	32.580	4,898,652
2025-08-04	31.700	32.190	31.500	32.150	32.150	3,634,999
2025-08-01	32.450	32.510	31.800	31.940	31.940	3,739,462
2025-07-31	32.280	33.300	31.950	32.180	32.180	6,652,729
2025-07-30	33.200	33.200	31.900	32.330	32.330	5,730,339
2025-07-29	32.800	33.490	32.610	33.160	33.160	6,297,984
2025-07-28	33.020	33.170	32.430	32.950	32.950	5,542,739
2025-07-25	32.590	32.950	31.650	32.850	32.850	5,738,123
2025-07-24	32.480	33.230	32.200	32.550	32.550	4,746,168

← NewerPage 5 of 21 · 1,217 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.