Thinkon Semiconductor Jinzhou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	23.770	25.360	23.440	25.290	25.290	7,012,867
2025-04-24	23.970	24.050	23.420	23.710	23.710	2,867,131
2025-04-23	24.110	24.110	23.630	23.920	23.920	3,544,798
2025-04-22	23.400	24.290	23.340	24.020	24.020	4,973,135
2025-04-21	22.800	23.990	22.670	23.550	23.550	4,465,451
2025-04-18	23.330	23.370	22.650	22.800	22.800	3,288,908
2025-04-17	22.060	24.050	22.060	23.400	23.400	5,312,786
2025-04-16	22.740	23.130	22.010	22.400	22.400	2,891,909
2025-04-15	22.830	23.200	22.640	22.900	22.900	2,551,763
2025-04-14	23.450	23.480	22.760	22.970	22.970	3,748,971
2025-04-11	21.210	23.880	21.150	22.810	22.810	7,063,080
2025-04-10	21.500	22.000	21.210	21.330	21.330	4,065,708
2025-04-09	19.240	20.960	18.360	20.760	20.760	5,039,012
2025-04-08	19.280	20.630	19.030	19.640	19.640	4,281,636
2025-04-07	22.020	22.620	18.970	19.300	19.300	5,364,213
2025-04-03	24.260	24.720	23.440	23.710	23.710	2,836,848
2025-04-02	23.940	24.750	23.940	24.490	24.490	2,724,942
2025-04-01	23.430	24.400	23.400	24.140	24.140	3,570,490
2025-03-31	24.030	24.230	23.000	23.390	23.390	3,865,022
2025-03-28	24.000	25.560	24.000	24.170	24.170	5,194,811
2025-03-27	23.700	24.490	23.170	23.880	23.880	3,289,926
2025-03-26	23.500	24.020	23.500	23.730	23.730	1,752,342
2025-03-25	23.660	23.960	23.330	23.500	23.500	1,477,277
2025-03-24	24.200	24.360	23.170	23.680	23.680	2,521,710
2025-03-21	24.890	24.890	24.060	24.190	24.190	2,885,026
2025-03-20	24.860	25.350	24.620	24.860	24.860	2,855,105
2025-03-19	24.990	25.170	24.680	24.860	24.860	2,663,077
2025-03-18	24.510	25.250	24.460	25.010	25.010	3,234,458
2025-03-17	24.600	24.620	24.190	24.440	24.440	2,193,814
2025-03-14	23.980	24.480	23.740	24.440	24.440	2,356,394
2025-03-13	24.750	24.770	23.790	23.980	23.980	2,873,556
2025-03-12	24.660	24.980	24.630	24.710	24.710	2,501,692
2025-03-11	24.590	24.830	24.340	24.720	24.720	2,371,481
2025-03-10	24.680	25.070	24.510	24.670	24.670	2,383,913
2025-03-07	25.100	25.480	24.710	24.880	24.880	3,638,190
2025-03-06	24.730	25.500	24.700	25.030	25.030	3,832,709
2025-03-05	25.200	25.210	24.280	24.660	24.660	3,203,003
2025-03-04	24.160	25.140	24.070	25.030	25.030	3,453,881
2025-03-03	24.400	25.000	24.040	24.500	24.500	3,351,394
2025-02-28	25.380	25.680	24.160	24.300	24.300	4,218,150
2025-02-27	25.540	26.060	24.890	25.730	25.730	4,908,654
2025-02-26	25.050	25.770	24.660	25.540	25.540	4,815,386
2025-02-25	24.430	25.230	24.400	24.900	24.900	4,379,732
2025-02-24	24.490	25.070	24.390	24.870	24.870	6,159,353
2025-02-21	23.900	24.280	23.360	24.240	24.240	4,761,845
2025-02-20	23.380	23.700	23.300	23.530	23.530	2,365,923
2025-02-19	22.500	23.560	22.230	23.560	23.560	4,136,083
2025-02-18	23.390	23.640	22.290	22.410	22.410	3,501,745
2025-02-17	23.480	23.680	23.100	23.330	23.330	2,822,245
2025-02-14	23.690	23.750	23.210	23.400	23.400	2,501,661
2025-02-13	24.070	24.140	23.470	23.530	23.530	2,661,315
2025-02-12	23.610	24.070	23.410	24.070	24.070	3,532,402
2025-02-11	24.140	24.140	23.510	23.600	23.600	3,039,992
2025-02-10	23.780	24.150	23.600	24.090	24.090	3,401,351
2025-02-07	24.010	24.260	23.480	23.780	23.780	4,251,596
2025-02-06	23.000	23.950	22.780	23.880	23.880	3,805,804
2025-02-05	23.440	23.650	22.930	23.010	23.010	3,108,860
2025-01-27	23.500	23.600	22.780	23.100	23.100	3,803,750
2025-01-24	23.410	23.780	23.250	23.780	23.780	2,153,536
2025-01-23	23.600	23.940	23.380	23.530	23.530	2,578,424

← NewerPage 7 of 21 · 1,218 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.