Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	18.440	18.740	18.200	18.330	18.330	1,655,500
2024-01-18	18.260	18.620	17.910	18.330	18.330	2,301,500
2024-01-17	18.700	18.900	18.470	18.530	18.530	1,053,500
2024-01-16	18.830	19.030	18.520	18.790	18.790	1,581,200
2024-01-15	18.860	19.130	18.810	18.910	18.910	1,566,700
2024-01-12	19.120	19.430	18.920	18.960	18.960	1,729,500
2024-01-11	19.200	19.500	19.200	19.230	19.230	1,288,700
2024-01-10	19.700	19.700	19.120	19.280	19.280	1,569,300
2024-01-09	19.750	19.980	19.500	19.730	19.730	1,582,500
2024-01-08	19.540	20.010	19.500	19.610	19.610	2,473,700
2024-01-05	20.180	20.200	19.560	19.750	19.750	1,764,100
2024-01-04	20.100	20.460	19.860	20.300	20.300	1,920,700
2024-01-03	20.030	20.310	19.670	20.190	20.190	2,359,584
2024-01-02	19.740	20.580	19.740	20.060	20.060	2,554,955
2023-12-29	18.860	19.980	18.860	19.680	19.680	2,597,400
2023-12-28	18.940	19.180	18.690	18.890	18.890	3,501,520
2023-12-27	19.130	19.290	18.810	18.970	18.970	2,561,100
2023-12-26	19.600	19.750	18.990	19.100	19.100	2,119,400
2023-12-25	19.850	20.300	19.180	19.620	19.620	3,202,781
2023-12-22	21.050	21.100	19.640	19.710	19.710	3,590,660
2023-12-21	20.900	21.160	20.510	20.910	20.910	2,668,600
2023-12-20	21.440	21.480	20.820	20.900	20.900	2,935,418
2023-12-19	21.060	21.860	21.060	21.490	21.490	2,693,038
2023-12-18	21.570	21.730	21.160	21.310	21.310	2,888,620
2023-12-15	21.200	21.880	21.150	21.550	21.550	2,752,100
2023-12-14	21.000	21.850	20.990	21.390	21.390	3,213,623
2023-12-13	21.260	21.640	21.020	21.150	21.150	3,120,525
2023-12-12	21.160	21.850	21.150	21.470	21.470	4,670,115
2023-12-11	20.200	21.350	20.150	21.180	21.180	3,861,135
2023-12-08	20.870	20.870	20.200	20.240	20.240	2,902,380
2023-12-07	20.500	21.000	20.400	20.900	20.900	3,630,158
2023-12-06	19.910	20.750	19.700	20.410	20.410	2,749,797
2023-12-05	20.240	20.500	19.840	19.910	19.910	2,051,193
2023-12-04	20.050	20.530	20.030	20.310	20.310	3,023,210
2023-12-01	19.450	20.240	19.310	20.020	20.020	2,279,828
2023-11-30	19.460	19.650	19.200	19.400	19.400	1,119,800
2023-11-29	19.420	19.700	19.330	19.450	19.450	1,308,281
2023-11-28	19.650	19.690	19.250	19.560	19.560	2,407,321
2023-11-27	19.720	19.870	19.440	19.710	19.710	2,475,174
2023-11-24	19.850	20.120	19.640	19.720	19.720	2,028,100
2023-11-23	20.000	20.000	19.480	19.890	19.890	3,388,900
2023-11-22	19.680	20.460	19.630	20.130	20.130	3,035,160
2023-11-21	19.460	19.950	19.460	19.730	19.730	2,483,920
2023-11-20	19.710	19.900	19.300	19.540	19.540	2,994,320
2023-11-17	19.380	20.160	19.250	19.860	19.860	5,252,487
2023-11-16	18.920	19.750	18.810	19.390	19.390	2,762,200
2023-11-15	19.200	19.260	18.940	18.990	18.990	1,449,500
2023-11-14	18.700	19.180	18.700	19.080	19.080	1,622,140
2023-11-13	19.000	19.270	18.880	19.020	19.020	2,032,945
2023-11-10	18.880	19.170	18.840	18.960	18.960	2,566,980
2023-11-09	19.210	19.480	18.900	19.060	19.060	2,297,940
2023-11-08	18.900	19.420	18.900	19.370	19.370	2,893,200
2023-11-07	19.120	19.170	18.770	18.990	18.990	3,569,420
2023-11-06	18.270	19.290	18.270	19.200	19.200	4,177,120
2023-11-03	18.000	18.520	17.950	18.260	18.260	2,889,155
2023-11-02	17.680	18.430	17.680	18.080	18.080	4,006,204
2023-11-01	17.750	18.080	17.670	17.810	17.810	2,148,575
2023-10-31	17.800	18.080	17.500	17.700	17.700	2,758,459
2023-10-30	17.300	17.880	17.230	17.800	17.800	2,324,880
2023-10-27	17.080	17.360	17.010	17.310	17.310	1,173,239

← NewerPage 12 of 21 · 1,212 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.