Thinkingdom Media Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.540 | 16.870 | 16.450 | 16.830 | 16.830 | 1,424,080 |
| 2024-04-23 | 16.300 | 16.630 | 16.270 | 16.510 | 16.510 | 1,201,460 |
| 2024-04-22 | 16.180 | 16.580 | 16.180 | 16.350 | 16.350 | 1,484,082 |
| 2024-04-19 | 16.200 | 16.450 | 16.100 | 16.430 | 16.430 | 1,461,500 |
| 2024-04-18 | 16.180 | 16.640 | 16.020 | 16.350 | 16.350 | 2,562,760 |
| 2024-04-17 | 15.570 | 16.260 | 15.550 | 16.240 | 16.240 | 2,545,192 |
| 2024-04-16 | 15.990 | 15.990 | 15.060 | 15.540 | 15.540 | 5,244,121 |
| 2024-04-15 | 16.520 | 16.800 | 15.740 | 16.010 | 16.010 | 3,265,870 |
| 2024-04-12 | 16.650 | 16.840 | 16.440 | 16.460 | 16.460 | 1,757,620 |
| 2024-04-11 | 16.380 | 16.990 | 16.290 | 16.800 | 16.800 | 2,519,200 |
| 2024-04-10 | 17.240 | 17.300 | 16.390 | 16.500 | 16.500 | 3,642,440 |
| 2024-04-09 | 17.280 | 17.570 | 17.140 | 17.420 | 17.420 | 2,818,049 |
| 2024-04-08 | 17.800 | 17.980 | 17.200 | 17.280 | 17.280 | 3,625,575 |
| 2024-04-03 | 18.180 | 18.180 | 17.580 | 17.970 | 17.970 | 4,742,980 |
| 2024-04-02 | 18.530 | 18.600 | 17.950 | 18.190 | 18.190 | 6,377,667 |
| 2024-04-01 | 19.000 | 19.480 | 18.390 | 18.770 | 18.770 | 10,762,786 |
| 2024-03-29 | 17.500 | 19.260 | 17.170 | 19.260 | 19.260 | 3,391,800 |
| 2024-03-28 | 17.040 | 17.760 | 17.040 | 17.510 | 17.510 | 2,337,647 |
| 2024-03-27 | 17.550 | 17.820 | 17.200 | 17.200 | 17.200 | 2,905,300 |
| 2024-03-26 | 18.010 | 18.240 | 17.350 | 17.570 | 17.570 | 4,285,687 |
| 2024-03-25 | 19.360 | 19.500 | 17.890 | 17.950 | 17.950 | 6,337,525 |
| 2024-03-22 | 18.950 | 19.680 | 18.740 | 19.570 | 19.570 | 6,364,580 |
| 2024-03-21 | 18.540 | 19.880 | 18.500 | 18.970 | 18.970 | 4,696,075 |
| 2024-03-20 | 18.050 | 18.630 | 18.030 | 18.550 | 18.550 | 2,938,220 |
| 2024-03-19 | 18.210 | 18.580 | 18.000 | 18.070 | 18.070 | 1,415,042 |
| 2024-03-18 | 17.820 | 18.200 | 17.690 | 18.190 | 18.190 | 1,576,300 |
| 2024-03-15 | 17.680 | 17.910 | 17.510 | 17.800 | 17.800 | 1,468,763 |
| 2024-03-14 | 18.220 | 18.230 | 17.620 | 17.880 | 17.880 | 1,998,320 |
| 2024-03-13 | 17.570 | 18.490 | 17.500 | 18.490 | 18.490 | 3,123,478 |
| 2024-03-12 | 17.640 | 17.790 | 17.360 | 17.530 | 17.530 | 1,725,640 |
| 2024-03-11 | 17.370 | 17.700 | 17.040 | 17.700 | 17.700 | 1,863,400 |
| 2024-03-08 | 17.070 | 17.470 | 16.900 | 17.350 | 17.350 | 2,045,585 |
| 2024-03-07 | 17.680 | 17.710 | 17.050 | 17.200 | 17.200 | 3,163,467 |
| 2024-03-06 | 17.590 | 17.920 | 17.230 | 17.720 | 17.720 | 2,655,511 |
| 2024-03-05 | 17.280 | 18.050 | 17.040 | 18.030 | 18.030 | 4,237,760 |
| 2024-03-04 | 17.120 | 17.580 | 16.870 | 17.430 | 17.430 | 3,629,639 |
| 2024-03-01 | 16.770 | 17.820 | 16.520 | 17.410 | 17.410 | 3,892,900 |
| 2024-02-29 | 16.000 | 16.690 | 15.860 | 16.680 | 16.680 | 3,328,873 |
| 2024-02-28 | 17.290 | 17.530 | 16.120 | 16.150 | 16.150 | 4,632,290 |
| 2024-02-27 | 16.700 | 17.290 | 16.590 | 17.290 | 17.290 | 2,854,680 |
| 2024-02-26 | 16.630 | 17.390 | 16.600 | 16.880 | 16.880 | 4,157,292 |
| 2024-02-23 | 15.900 | 16.840 | 15.760 | 16.800 | 16.800 | 3,526,380 |
| 2024-02-22 | 15.600 | 15.950 | 15.490 | 15.900 | 15.900 | 2,522,816 |
| 2024-02-21 | 15.500 | 16.020 | 15.250 | 15.710 | 15.710 | 4,995,540 |
| 2024-02-20 | 15.080 | 16.240 | 14.700 | 16.030 | 16.030 | 7,340,261 |
| 2024-02-19 | 13.970 | 15.590 | 13.970 | 15.170 | 15.170 | 7,412,429 |
| 2024-02-08 | 13.100 | 14.200 | 12.800 | 14.200 | 14.200 | 9,046,171 |
| 2024-02-07 | 13.220 | 13.400 | 12.520 | 12.910 | 12.910 | 5,193,416 |
| 2024-02-06 | 12.300 | 14.020 | 12.140 | 13.350 | 13.350 | 5,531,425 |
| 2024-02-05 | 14.640 | 14.650 | 13.490 | 13.490 | 13.490 | 4,188,494 |
| 2024-02-02 | 15.710 | 16.360 | 14.560 | 14.990 | 14.990 | 2,833,922 |
| 2024-02-01 | 16.100 | 16.100 | 15.220 | 15.710 | 15.710 | 2,877,900 |
| 2024-01-31 | 16.820 | 17.000 | 16.080 | 16.190 | 16.190 | 2,601,871 |
| 2024-01-30 | 17.320 | 17.550 | 16.800 | 16.820 | 16.820 | 1,745,900 |
| 2024-01-29 | 18.060 | 18.080 | 17.460 | 17.460 | 17.460 | 1,376,300 |
| 2024-01-26 | 17.980 | 18.290 | 17.890 | 18.030 | 18.030 | 1,810,544 |
| 2024-01-25 | 16.930 | 18.150 | 16.690 | 18.050 | 18.050 | 2,589,880 |
| 2024-01-24 | 16.880 | 17.080 | 16.250 | 16.950 | 16.950 | 2,205,851 |
| 2024-01-23 | 16.990 | 16.990 | 16.420 | 16.840 | 16.840 | 3,006,080 |
| 2024-01-22 | 18.250 | 18.440 | 16.800 | 16.990 | 16.990 | 1,868,600 |
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.