Thinkon Semiconductor Jinzhou Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 26.560 | 26.850 | 25.230 | 25.260 | 25.260 | 8,909,613 |
| 2024-10-28 | 25.230 | 28.650 | 25.230 | 26.240 | 26.240 | 14,682,635 |
| 2024-10-25 | 22.860 | 24.680 | 22.700 | 24.220 | 24.220 | 8,067,721 |
| 2024-10-24 | 22.670 | 23.150 | 22.210 | 22.860 | 22.860 | 4,042,965 |
| 2024-10-23 | 23.310 | 23.350 | 22.500 | 22.550 | 22.550 | 6,141,551 |
| 2024-10-22 | 23.500 | 23.510 | 22.600 | 23.080 | 23.080 | 6,186,346 |
| 2024-10-21 | 22.830 | 23.770 | 22.050 | 23.220 | 23.220 | 10,781,834 |
| 2024-10-18 | 20.060 | 22.500 | 19.950 | 21.800 | 21.800 | 7,794,202 |
| 2024-10-17 | 20.230 | 20.600 | 20.010 | 20.090 | 20.090 | 3,626,676 |
| 2024-10-16 | 20.050 | 20.560 | 19.820 | 20.020 | 20.020 | 4,165,879 |
| 2024-10-15 | 21.190 | 21.870 | 20.500 | 20.620 | 20.620 | 5,065,261 |
| 2024-10-14 | 20.640 | 21.210 | 19.600 | 21.160 | 21.160 | 7,299,655 |
| 2024-10-11 | 22.000 | 22.250 | 20.100 | 20.380 | 20.380 | 7,302,831 |
| 2024-10-10 | 24.300 | 24.320 | 22.000 | 22.490 | 22.490 | 7,942,259 |
| 2024-10-09 | 23.500 | 26.560 | 22.640 | 23.430 | 23.430 | 17,445,227 |
| 2024-10-08 | 24.300 | 24.300 | 23.220 | 24.300 | 24.300 | 10,148,035 |
| 2024-09-30 | 18.080 | 20.370 | 17.670 | 20.250 | 20.250 | 8,110,759 |
| 2024-09-27 | 15.760 | 17.090 | 15.760 | 17.000 | 17.000 | 2,994,261 |
| 2024-09-26 | 14.890 | 15.630 | 14.840 | 15.630 | 15.630 | 2,937,161 |
| 2024-09-25 | 15.120 | 15.350 | 14.860 | 14.890 | 14.890 | 3,520,599 |
| 2024-09-24 | 14.080 | 14.760 | 13.950 | 14.740 | 14.740 | 3,051,265 |
| 2024-09-23 | 14.140 | 14.180 | 13.830 | 13.960 | 13.960 | 1,524,401 |
| 2024-09-20 | 14.320 | 14.380 | 13.870 | 14.000 | 14.000 | 1,924,711 |
| 2024-09-19 | 14.000 | 14.440 | 13.780 | 14.230 | 14.230 | 1,743,088 |
| 2024-09-18 | 14.140 | 14.180 | 13.640 | 13.900 | 13.900 | 1,571,893 |
| 2024-09-13 | 14.430 | 14.490 | 14.000 | 14.000 | 14.000 | 1,817,127 |
| 2024-09-12 | 14.670 | 14.900 | 14.430 | 14.430 | 14.430 | 1,225,757 |
| 2024-09-11 | 14.600 | 14.790 | 14.450 | 14.600 | 14.600 | 1,208,524 |
| 2024-09-10 | 14.470 | 14.820 | 14.290 | 14.700 | 14.700 | 1,608,342 |
| 2024-09-09 | 14.710 | 14.840 | 14.430 | 14.540 | 14.540 | 1,449,926 |
| 2024-09-06 | 15.300 | 15.300 | 14.610 | 14.700 | 14.700 | 1,771,168 |
| 2024-09-05 | 15.320 | 15.360 | 15.010 | 15.150 | 15.150 | 1,480,431 |
| 2024-09-04 | 14.930 | 15.350 | 14.860 | 15.160 | 15.160 | 1,466,200 |
| 2024-09-03 | 14.830 | 15.380 | 14.790 | 15.230 | 15.230 | 1,997,891 |
| 2024-09-02 | 15.360 | 15.860 | 14.930 | 14.970 | 14.970 | 2,782,675 |
| 2024-08-30 | 14.850 | 15.720 | 14.760 | 15.430 | 15.430 | 2,875,548 |
| 2024-08-29 | 14.340 | 14.970 | 14.320 | 14.840 | 14.840 | 2,243,448 |
| 2024-08-28 | 14.460 | 14.780 | 14.320 | 14.500 | 14.500 | 1,627,396 |
| 2024-08-27 | 14.800 | 15.030 | 14.430 | 14.520 | 14.520 | 2,111,263 |
| 2024-08-26 | 14.450 | 15.120 | 14.450 | 14.830 | 14.830 | 1,903,666 |
| 2024-08-23 | 14.800 | 14.800 | 14.360 | 14.500 | 14.500 | 2,339,849 |
| 2024-08-22 | 14.870 | 14.990 | 14.660 | 14.700 | 14.700 | 1,810,893 |
| 2024-08-21 | 14.970 | 15.190 | 14.820 | 14.870 | 14.870 | 1,943,820 |
| 2024-08-20 | 15.630 | 15.670 | 14.970 | 15.050 | 15.050 | 2,587,940 |
| 2024-08-19 | 16.330 | 16.410 | 15.630 | 15.630 | 15.630 | 3,101,140 |
| 2024-08-16 | 16.120 | 16.420 | 16.090 | 16.120 | 16.120 | 2,213,031 |
| 2024-08-15 | 16.050 | 16.450 | 15.880 | 16.090 | 16.090 | 1,911,371 |
| 2024-08-14 | 16.250 | 16.480 | 16.110 | 16.110 | 16.110 | 1,158,822 |
| 2024-08-13 | 16.180 | 16.300 | 15.930 | 16.210 | 16.210 | 1,419,104 |
| 2024-08-12 | 16.250 | 16.590 | 15.940 | 16.160 | 16.160 | 1,965,099 |
| 2024-08-09 | 16.900 | 16.980 | 16.390 | 16.400 | 16.400 | 2,255,866 |
| 2024-08-08 | 14.000 | 16.950 | 14.000 | 16.560 | 16.560 | 2,794,446 |
| 2024-08-07 | 16.720 | 17.180 | 16.720 | 16.900 | 16.900 | 1,967,030 |
| 2024-08-06 | 16.770 | 16.930 | 16.500 | 16.860 | 16.860 | 2,446,119 |
| 2024-08-05 | 17.410 | 17.500 | 16.440 | 16.440 | 16.440 | 3,587,847 |
| 2024-08-02 | 18.150 | 18.400 | 17.500 | 17.520 | 17.520 | 3,428,570 |
| 2024-08-01 | 18.000 | 18.690 | 17.900 | 18.360 | 18.360 | 4,633,893 |
| 2024-07-31 | 17.000 | 18.050 | 16.630 | 17.980 | 17.980 | 3,996,233 |
| 2024-07-30 | 16.500 | 17.060 | 16.300 | 16.880 | 16.880 | 2,550,814 |
| 2024-07-29 | 17.230 | 17.230 | 16.460 | 16.580 | 16.580 | 3,294,061 |
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.