Thinkon Semiconductor Jinzhou Corp historical data

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

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
2026-09-18	103.11	105.50	100.89	103.82	103.82	10,882,174
2026-09-17	99.790	103.99	99.200	100.18	100.18	8,727,804
2026-09-16	92.110	100.78	92.110	100.50	100.50	11,355,815
2026-09-15	90.910	95.000	89.830	92.670	92.670	5,985,489
2026-09-14	89.000	92.160	87.000	90.820	90.820	4,645,294
2026-09-11	90.900	91.790	86.330	90.040	90.040	5,745,936
2026-09-10	92.780	95.100	91.190	93.000	93.000	4,005,997
2026-09-09	97.010	97.010	93.010	93.600	93.600	4,553,750
2026-09-08	98.190	98.400	94.560	95.120	95.120	5,315,974
2026-09-07	95.180	98.790	93.500	97.310	97.310	6,899,277
2026-09-04	100.00	100.78	92.000	93.180	93.180	7,242,255
2026-09-03	97.280	100.00	95.850	98.100	98.100	6,854,874
2026-09-02	96.000	97.100	94.260	95.500	95.500	5,828,610
2026-09-01	103.78	104.55	98.340	98.490	98.490	7,040,279
2026-08-31	101.66	103.97	98.700	103.35	103.35	8,619,669
2026-08-28	107.10	109.10	103.66	104.00	104.00	10,079,633
2026-08-27	101.66	108.65	101.07	108.65	108.65	15,055,988
2026-08-26	108.20	109.76	105.30	107.19	107.19	5,667,740
2026-08-25	106.66	109.60	103.00	107.71	107.71	7,151,100
2026-08-24	112.39	113.39	106.52	110.85	110.85	8,913,145
2026-08-21	113.52	114.94	109.80	113.19	113.19	7,320,143
2026-08-20	118.00	119.66	110.36	113.00	113.00	11,916,768
2026-08-19	125.02	126.90	113.71	116.50	116.50	14,218,347
2026-08-18	125.00	135.57	123.01	134.20	134.20	15,898,025
2026-08-17	119.00	124.73	118.27	123.94	123.94	12,665,925
2026-08-14	116.00	119.99	114.00	119.12	119.12	10,743,642
2026-08-13	119.99	122.55	112.99	113.21	113.21	10,987,364
2026-08-12	115.50	120.88	114.00	117.56	117.56	10,173,393
2026-08-11	117.00	119.98	111.67	114.14	114.14	11,940,772
2026-08-10	116.80	120.18	113.84	119.22	119.22	14,359,548
2026-08-07	110.62	116.90	107.17	116.15	116.15	15,844,026
2026-08-06	102.76	112.37	101.78	109.60	109.60	14,910,040
2026-08-05	90.800	106.36	90.050	105.25	105.25	15,956,297
2026-08-04	84.890	92.200	83.160	91.050	91.050	12,983,205
2026-08-03	93.100	93.190	83.180	84.320	84.320	11,686,626
2026-07-31	101.55	105.59	93.150	93.430	93.430	12,262,304
2026-07-30	99.980	102.99	89.660	89.810	89.810	11,101,147
2026-07-29	102.23	104.38	95.080	100.28	100.28	12,053,480
2026-07-28	106.29	113.55	101.61	102.61	102.61	10,537,502
2026-07-27	105.00	110.60	100.03	109.30	109.30	10,563,725
2026-07-24	104.50	109.33	102.65	104.30	104.30	10,477,712
2026-07-23	118.44	118.58	105.96	107.29	107.29	10,948,232
2026-07-22	120.90	124.99	113.48	115.20	115.20	14,847,971

Page 1 of 5 · 243 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.