Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	16.260	16.260	15.750	15.750	15.750	1,117,500
2024-07-22	16.060	16.270	16.010	16.270	16.270	893,820
2024-07-19	15.900	16.280	15.800	16.100	16.100	1,610,760
2024-07-18	16.040	16.060	15.500	15.990	15.990	1,431,600
2024-07-17	16.150	16.300	15.950	16.020	16.020	1,019,100
2024-07-16	16.410	16.410	16.010	16.150	16.150	929,440
2024-07-15	16.710	16.780	16.210	16.410	16.410	1,250,100
2024-07-12	16.660	17.060	16.620	16.710	16.710	1,266,363
2024-07-11	16.540	16.900	16.410	16.650	16.650	1,130,300
2024-07-10	16.790	16.890	16.380	16.440	16.440	935,600
2024-07-09	16.600	16.870	16.120	16.820	16.820	1,281,600
2024-07-08	16.980	17.120	16.580	16.670	16.670	1,090,100
2024-07-05	16.700	16.700	16.700	16.700	16.700	0
2024-07-04	17.260	17.290	16.660	16.700	16.700	1,281,540
2024-07-03	17.360	17.670	17.230	17.280	17.280	922,600
2024-07-02	17.410	17.650	17.330	17.470	17.470	1,421,200
2024-07-01	16.900	17.620	16.780	17.560	17.560	2,120,095
2024-06-28	17.050	17.440	16.840	16.900	16.900	1,691,095
2024-06-27	16.860	17.420	16.640	17.050	17.050	2,468,500
2024-06-26	16.070	16.820	15.960	16.800	16.800	1,442,820
2024-06-25	15.980	16.250	15.910	16.060	16.060	1,071,820
2024-06-24	16.390	16.700	15.800	15.970	15.970	2,129,000
2024-06-21	16.600	16.940	16.480	16.800	16.800	936,600
2024-06-20	17.150	17.270	16.730	16.760	16.760	1,756,800
2024-06-19	17.120	17.850	17.120	17.250	17.250	2,187,920
2024-06-18	17.360	17.480	16.980	17.100	17.100	1,634,620
2024-06-17	17.840	17.880	16.950	17.370	17.370	1,871,300
2024-06-14	17.430	17.790	17.360	17.770	17.770	1,236,400
2024-06-13	17.350	17.630	17.150	17.430	17.430	1,257,400
2024-06-12	16.690	17.540	16.690	17.380	17.380	1,734,700
2024-06-11	16.520	16.890	16.300	16.730	16.730	1,507,200
2024-06-07	16.110	16.700	16.100	16.580	16.580	1,997,320
2024-06-06	17.700	17.970	16.800	16.900	16.900	2,421,140
2024-06-05	18.210	18.310	17.720	17.740	17.740	1,969,490
2024-06-04	18.200	18.540	17.910	18.510	18.510	2,015,690
2024-06-03	18.870	18.960	18.260	18.400	18.400	2,287,600
2024-05-31	18.130	18.700	18.130	18.630	18.630	1,644,860
2024-05-30	18.480	18.480	17.720	18.270	18.270	1,949,060
2024-05-29	18.180	18.510	18.090	18.230	18.230	1,515,100
2024-05-28	18.580	18.760	18.150	18.250	18.250	1,568,600
2024-05-27	18.280	18.580	18.260	18.500	18.500	1,251,220
2024-05-24	18.200	18.610	18.090	18.230	18.230	1,388,100
2024-05-23	18.840	19.000	18.250	18.310	18.310	1,703,820
2024-05-22	18.980	19.270	18.670	18.880	18.880	1,722,300
2024-05-21	19.300	19.440	18.880	18.990	18.990	2,258,012
2024-05-20	18.780	19.470	18.510	19.460	19.460	2,732,660
2024-05-17	18.700	18.800	18.350	18.530	18.530	1,089,835
2024-05-16	18.730	18.870	18.530	18.660	18.660	912,800
2024-05-15	18.800	18.980	18.630	18.730	18.730	1,023,300
2024-05-14	18.950	19.090	18.680	18.820	18.820	1,957,820
2024-05-13	18.320	18.970	18.000	18.850	18.850	2,282,395
2024-05-10	18.550	18.800	18.400	18.490	18.490	950,216
2024-05-09	18.250	18.700	18.250	18.550	18.550	1,130,240
2024-05-08	18.500	18.530	18.200	18.250	18.250	1,737,722
2024-05-07	18.590	18.890	18.400	18.560	18.560	1,800,160
2024-05-06	18.450	18.660	18.310	18.580	18.580	2,348,540
2024-04-30	17.710	18.620	17.710	18.300	18.300	3,672,700
2024-04-29	17.300	17.930	17.280	17.820	17.820	2,685,632
2024-04-26	16.550	16.950	16.550	16.870	16.870	1,663,680
2024-04-25	16.790	16.850	16.490	16.570	16.570	1,338,480

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.8000 CNY
2022-06-21	0.6000 CNY
2021-06-10	0.9000 CNY
2020-05-27	0.7500 CNY
2019-06-12	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.