Thinkon Semiconductor Jinzhou Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 70.100 | 71.500 | 69.140 | 69.470 | 69.470 | 5,699,200 |
| 2026-10-20 | 67.380 | 72.020 | 66.300 | 70.000 | 70.000 | 7,138,668 |
| 2026-10-19 | 68.830 | 69.500 | 65.100 | 67.390 | 67.390 | 5,338,742 |
| 2026-10-16 | 70.500 | 72.880 | 67.880 | 68.500 | 68.500 | 6,478,445 |
| 2026-10-15 | 70.400 | 70.980 | 68.150 | 69.000 | 69.000 | 6,484,922 |
| 2026-10-14 | 77.250 | 78.110 | 73.220 | 73.510 | 73.510 | 4,882,897 |
| 2026-10-13 | 75.100 | 78.420 | 72.000 | 77.360 | 77.360 | 6,720,177 |
| 2026-10-12 | 80.300 | 81.600 | 76.770 | 78.480 | 78.480 | 6,250,576 |
| 2026-10-09 | 81.920 | 81.920 | 74.050 | 80.300 | 80.300 | 8,612,933 |
| 2026-10-08 | 88.180 | 89.300 | 81.330 | 83.330 | 83.330 | 5,778,596 |
| 2026-09-30 | 93.900 | 93.900 | 87.800 | 87.920 | 87.920 | 4,739,733 |
| 2026-09-29 | 93.430 | 93.800 | 91.060 | 92.950 | 92.950 | 4,132,423 |
| 2026-09-28 | 100.04 | 100.05 | 92.110 | 93.240 | 93.240 | 5,838,176 |
| 2026-09-24 | 102.80 | 106.22 | 100.11 | 100.36 | 100.36 | 6,397,891 |
| 2026-09-23 | 102.20 | 103.88 | 101.51 | 103.08 | 103.08 | 4,708,876 |
| 2026-09-22 | 105.99 | 106.88 | 100.90 | 102.00 | 102.00 | 7,752,383 |
| 2026-09-21 | 105.68 | 106.99 | 102.80 | 104.05 | 104.05 | 7,640,718 |
Page 1 of 1 · 17 trading days
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.