Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	32.300	32.940	32.010	32.470	32.470	4,490,425
2025-07-22	32.190	32.890	32.000	32.170	32.170	3,788,000
2025-07-21	32.160	32.600	31.910	32.190	32.190	4,253,011
2025-07-18	31.430	33.150	31.430	32.460	32.460	6,437,581
2025-07-17	31.400	31.550	31.150	31.380	31.380	3,236,746
2025-07-16	31.180	31.720	30.700	31.400	31.400	5,606,961
2025-07-15	33.620	33.620	31.220	31.270	31.270	10,077,686
2025-07-14	32.340	34.240	32.050	33.580	33.580	7,602,444
2025-07-11	32.300	32.480	31.510	32.040	32.040	4,751,958
2025-07-10	32.450	32.820	31.760	32.510	32.510	4,475,098
2025-07-09	32.200	33.500	31.880	32.210	32.210	5,883,609
2025-07-08	32.000	32.500	31.660	32.230	32.230	5,117,853
2025-07-07	31.880	32.300	31.300	31.620	31.620	3,494,882
2025-07-04	32.290	32.400	31.040	31.780	31.780	6,110,861
2025-07-03	32.420	32.490	31.610	32.450	32.450	5,885,957
2025-07-02	31.810	33.050	31.690	32.500	32.500	9,042,150
2025-07-01	31.500	32.540	31.250	32.090	32.090	10,798,758
2025-06-30	29.200	31.850	29.080	31.770	31.770	12,581,277
2025-06-27	29.590	29.600	28.970	29.030	29.030	4,055,963
2025-06-26	29.910	30.000	29.180	29.300	29.300	4,959,168
2025-06-25	29.890	30.290	29.150	30.020	30.020	6,578,696
2025-06-24	29.750	29.890	29.210	29.670	29.670	4,732,098
2025-06-23	28.210	29.760	28.210	29.510	29.510	6,725,462
2025-06-20	28.180	29.300	28.130	28.500	28.500	5,769,827
2025-06-19	28.380	28.680	27.870	28.020	28.020	4,651,706
2025-06-18	27.780	28.750	27.680	28.250	28.250	6,139,274
2025-06-17	26.900	28.170	26.790	27.980	27.980	7,073,390
2025-06-16	26.350	27.150	26.200	26.580	26.580	3,098,637
2025-06-13	26.670	26.850	26.110	26.390	26.390	2,406,680
2025-06-12	26.410	26.910	26.410	26.720	26.720	1,938,937
2025-06-11	26.690	27.090	26.670	26.770	26.770	2,255,544
2025-06-10	27.540	27.640	26.270	26.710	26.710	4,246,704
2025-06-09	27.690	27.760	27.110	27.420	27.420	2,848,340
2025-06-06	27.540	28.100	27.310	27.400	27.400	3,683,739
2025-06-05	27.050	27.640	26.860	27.530	27.530	3,754,549
2025-06-04	27.020	27.450	26.820	27.020	27.020	3,859,429
2025-06-03	26.380	27.280	26.220	27.030	27.030	4,040,466
2025-05-30	26.850	26.960	26.130	26.250	26.250	3,412,928
2025-05-29	26.480	27.100	26.480	27.040	27.040	3,449,027
2025-05-28	26.850	26.990	26.350	26.490	26.490	2,736,300
2025-05-27	26.660	26.980	26.500	26.780	26.780	2,499,517
2025-05-26	26.770	26.990	26.480	26.670	26.670	2,798,045
2025-05-23	27.080	27.260	26.700	26.700	26.700	3,223,419
2025-05-22	27.900	28.250	27.170	27.180	27.180	3,842,789
2025-05-21	28.170	28.270	27.580	27.880	27.880	2,943,641
2025-05-20	28.050	28.450	27.370	28.170	28.170	3,972,961
2025-05-19	28.210	28.500	27.710	27.970	27.970	4,587,478
2025-05-16	27.490	28.230	27.440	27.800	27.800	4,156,828
2025-05-15	28.150	28.390	27.230	27.610	27.610	5,066,586
2025-05-14	28.440	28.780	27.710	27.940	27.940	5,400,189
2025-05-13	29.000	29.130	28.310	28.440	28.440	4,665,642
2025-05-12	28.930	29.350	28.320	28.710	28.710	5,139,780
2025-05-09	29.420	29.680	28.270	28.910	28.910	6,007,624
2025-05-08	28.650	30.000	28.510	29.370	29.370	8,103,678
2025-05-07	28.930	30.650	28.710	28.930	28.930	12,176,310
2025-05-06	28.640	28.790	27.850	28.620	28.620	8,842,758
2025-04-30	27.220	29.450	27.220	28.640	28.640	10,569,925
2025-04-29	27.200	28.420	26.860	27.550	27.550	10,856,434
2025-04-28	26.000	27.830	25.700	26.900	26.900	12,422,704
2025-04-25	23.770	25.360	23.440	25.290	25.290	7,012,867

← NewerPage 6 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.