Thinkon Semiconductor Jinzhou Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 23.580 | 23.790 | 23.120 | 23.430 | 23.430 | 1,868,273 |
| 2025-01-21 | 23.550 | 23.670 | 22.960 | 23.440 | 23.440 | 2,164,780 |
| 2025-01-20 | 23.480 | 23.650 | 22.970 | 23.390 | 23.390 | 2,425,093 |
| 2025-01-17 | 22.740 | 23.690 | 22.310 | 23.430 | 23.430 | 2,828,852 |
| 2025-01-16 | 22.680 | 23.280 | 22.420 | 22.740 | 22.740 | 1,959,037 |
| 2025-01-15 | 22.880 | 23.050 | 22.530 | 22.680 | 22.680 | 2,062,917 |
| 2025-01-14 | 21.790 | 22.880 | 21.720 | 22.880 | 22.880 | 2,228,711 |
| 2025-01-13 | 21.360 | 22.030 | 20.770 | 21.790 | 21.790 | 2,099,147 |
| 2025-01-10 | 22.020 | 22.480 | 21.400 | 21.400 | 21.400 | 1,938,302 |
| 2025-01-09 | 22.020 | 22.350 | 21.770 | 22.010 | 22.010 | 1,913,832 |
| 2025-01-08 | 22.120 | 22.200 | 21.050 | 22.020 | 22.020 | 2,332,846 |
| 2025-01-07 | 21.440 | 22.120 | 21.360 | 22.120 | 22.120 | 2,011,099 |
| 2025-01-06 | 21.510 | 21.970 | 21.000 | 21.400 | 21.400 | 2,063,506 |
| 2025-01-03 | 22.680 | 22.980 | 21.550 | 21.610 | 21.610 | 2,702,959 |
| 2025-01-02 | 23.450 | 23.740 | 22.400 | 22.610 | 22.610 | 2,381,852 |
| 2024-12-31 | 24.550 | 24.780 | 23.450 | 23.450 | 23.450 | 2,377,696 |
| 2024-12-30 | 24.490 | 24.800 | 23.810 | 24.410 | 24.410 | 1,940,173 |
| 2024-12-27 | 24.910 | 25.490 | 24.600 | 24.670 | 24.670 | 2,469,246 |
| 2024-12-26 | 24.700 | 25.100 | 24.380 | 24.910 | 24.910 | 1,640,694 |
| 2024-12-25 | 24.580 | 24.900 | 24.130 | 24.600 | 24.600 | 2,154,525 |
| 2024-12-24 | 24.770 | 24.920 | 23.930 | 24.650 | 24.650 | 2,421,399 |
| 2024-12-23 | 26.040 | 26.070 | 24.380 | 24.430 | 24.430 | 3,353,242 |
| 2024-12-20 | 25.080 | 26.300 | 24.830 | 25.930 | 25.930 | 4,218,394 |
| 2024-12-19 | 24.610 | 25.090 | 24.340 | 24.950 | 24.950 | 2,134,196 |
| 2024-12-18 | 24.350 | 25.200 | 23.800 | 24.930 | 24.930 | 2,792,918 |
| 2024-12-17 | 25.110 | 25.230 | 24.270 | 24.340 | 24.340 | 2,983,054 |
| 2024-12-16 | 25.960 | 26.080 | 24.830 | 25.060 | 25.060 | 3,653,305 |
| 2024-12-13 | 26.110 | 26.380 | 25.580 | 26.020 | 26.020 | 3,954,004 |
| 2024-12-12 | 26.340 | 26.440 | 25.790 | 26.110 | 26.110 | 2,584,712 |
| 2024-12-11 | 25.960 | 26.500 | 25.820 | 26.280 | 26.280 | 3,007,903 |
| 2024-12-10 | 27.000 | 27.010 | 25.920 | 25.960 | 25.960 | 3,879,419 |
| 2024-12-09 | 25.850 | 25.910 | 25.180 | 25.620 | 25.620 | 2,607,118 |
| 2024-12-06 | 25.800 | 26.250 | 25.280 | 25.860 | 25.860 | 3,774,095 |
| 2024-12-05 | 25.550 | 26.230 | 25.330 | 25.850 | 25.850 | 3,253,316 |
| 2024-12-04 | 26.780 | 27.350 | 25.640 | 25.770 | 25.770 | 4,636,947 |
| 2024-12-03 | 26.640 | 27.170 | 26.090 | 26.380 | 26.380 | 4,907,809 |
| 2024-12-02 | 25.740 | 26.210 | 25.600 | 26.020 | 26.020 | 3,485,519 |
| 2024-11-29 | 25.270 | 26.210 | 24.760 | 25.800 | 25.800 | 3,545,302 |
| 2024-11-28 | 25.530 | 26.170 | 25.140 | 25.360 | 25.360 | 3,752,318 |
| 2024-11-27 | 24.850 | 25.570 | 23.910 | 25.530 | 25.530 | 4,631,793 |
| 2024-11-26 | 25.150 | 25.880 | 24.990 | 25.080 | 25.080 | 2,231,994 |
| 2024-11-25 | 25.880 | 25.880 | 24.510 | 25.400 | 25.400 | 3,493,688 |
| 2024-11-22 | 26.990 | 27.550 | 25.020 | 25.080 | 25.080 | 5,454,759 |
| 2024-11-21 | 27.460 | 27.900 | 26.580 | 27.220 | 27.220 | 3,688,848 |
| 2024-11-20 | 27.520 | 27.960 | 27.280 | 27.690 | 27.690 | 3,610,256 |
| 2024-11-19 | 26.500 | 27.870 | 26.020 | 27.850 | 27.850 | 4,987,004 |
| 2024-11-18 | 27.200 | 27.580 | 25.830 | 26.390 | 26.390 | 4,824,699 |
| 2024-11-15 | 28.140 | 28.780 | 27.040 | 27.210 | 27.210 | 4,528,056 |
| 2024-11-14 | 29.510 | 29.690 | 28.100 | 28.150 | 28.150 | 4,802,494 |
| 2024-11-13 | 28.940 | 29.700 | 28.480 | 29.690 | 29.690 | 5,699,284 |
| 2024-11-12 | 30.460 | 30.460 | 28.800 | 29.200 | 29.200 | 7,136,627 |
| 2024-11-11 | 27.500 | 30.000 | 27.500 | 29.950 | 29.950 | 11,405,507 |
| 2024-11-08 | 27.500 | 28.450 | 26.900 | 26.980 | 26.980 | 8,565,932 |
| 2024-11-07 | 25.650 | 26.500 | 25.430 | 26.420 | 26.420 | 4,823,727 |
| 2024-11-06 | 26.110 | 26.500 | 25.320 | 25.790 | 25.790 | 6,102,218 |
| 2024-11-05 | 24.580 | 26.000 | 24.300 | 25.930 | 25.930 | 6,270,885 |
| 2024-11-04 | 23.760 | 24.850 | 23.760 | 24.580 | 24.580 | 4,988,517 |
| 2024-11-01 | 25.660 | 26.050 | 23.960 | 23.990 | 23.990 | 7,888,107 |
| 2024-10-31 | 24.910 | 26.300 | 24.650 | 25.980 | 25.980 | 8,056,946 |
| 2024-10-30 | 25.170 | 25.550 | 24.390 | 24.900 | 24.900 | 5,980,869 |
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.