Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	17.100	17.230	16.890	17.090	17.090	1,107,500
2023-10-25	17.050	17.250	17.010	17.070	17.070	1,455,800
2023-10-24	16.400	17.020	16.280	16.890	16.890	1,565,800
2023-10-23	16.510	16.680	16.210	16.270	16.270	1,820,040
2023-10-20	16.930	17.000	16.550	16.640	16.640	1,236,620
2023-10-19	16.630	17.260	16.630	16.940	16.940	1,637,499
2023-10-18	17.110	17.250	16.700	16.700	16.700	1,524,740
2023-10-17	17.470	17.500	17.190	17.280	17.280	971,727
2023-10-16	17.750	17.790	17.290	17.390	17.390	1,600,635
2023-10-13	17.850	18.000	17.690	17.700	17.700	1,030,500
2023-10-12	18.010	18.240	17.840	17.930	17.930	1,444,755
2023-10-11	17.800	18.250	17.670	18.050	18.050	1,488,055
2023-10-10	17.690	17.880	17.660	17.790	17.790	1,503,220
2023-10-09	18.020	18.090	17.600	17.690	17.690	1,614,980
2023-09-28	17.900	18.190	17.900	18.110	18.110	1,495,100
2023-09-27	17.940	18.100	17.810	17.970	17.970	1,231,696
2023-09-26	17.870	18.070	17.700	18.010	18.010	1,504,515
2023-09-25	17.970	18.100	17.680	17.810	17.810	1,957,320
2023-09-22	17.480	17.990	17.290	17.990	17.990	2,530,265
2023-09-21	17.560	17.730	17.390	17.430	17.430	1,323,350
2023-09-20	17.650	17.880	17.530	17.610	17.610	1,712,220
2023-09-19	17.840	17.940	17.590	17.700	17.700	1,592,675
2023-09-18	17.550	17.920	17.260	17.840	17.840	2,598,945
2023-09-15	17.360	17.610	17.320	17.510	17.510	1,722,940
2023-09-14	17.470	17.470	17.190	17.320	17.320	1,942,184
2023-09-13	17.810	17.890	17.300	17.490	17.490	3,464,619
2023-09-12	18.010	18.110	17.820	17.890	17.890	3,550,560
2023-09-11	17.980	18.190	17.890	18.140	18.140	4,277,278
2023-09-08	18.540	18.690	17.900	17.970	17.970	5,509,769
2023-09-07	18.840	19.070	18.550	18.600	18.600	3,494,060
2023-09-06	19.160	19.220	18.760	18.910	18.910	3,357,140
2023-09-05	19.500	19.570	19.120	19.230	19.230	2,908,000
2023-09-04	19.730	19.900	19.360	19.650	19.650	3,223,900
2023-09-01	19.990	20.030	19.580	19.750	19.750	2,400,300
2023-08-31	20.050	20.090	19.720	19.880	19.880	1,773,500
2023-08-30	20.040	20.100	19.800	20.080	20.080	3,042,640
2023-08-29	18.950	20.000	18.900	19.900	19.900	5,167,100
2023-08-28	19.710	19.800	18.880	19.010	19.010	3,056,700
2023-08-25	19.100	19.230	18.580	18.800	18.800	3,184,700
2023-08-24	18.890	19.440	18.750	19.300	19.300	4,315,580
2023-08-23	19.000	19.160	18.750	18.920	18.920	2,323,660
2023-08-22	18.730	19.140	18.630	19.140	19.140	3,246,480
2023-08-21	18.520	18.930	18.420	18.680	18.680	2,591,400
2023-08-18	18.600	18.960	18.470	18.520	18.520	2,841,700
2023-08-17	18.620	18.810	18.330	18.730	18.730	2,487,613
2023-08-16	18.970	18.970	18.390	18.580	18.580	3,346,999
2023-08-15	19.570	19.580	18.700	18.880	18.880	4,998,408
2023-08-14	19.420	19.770	18.860	19.630	19.630	5,248,975
2023-08-11	19.420	20.170	19.350	19.580	19.580	3,798,700
2023-08-10	19.160	19.640	19.020	19.430	19.430	2,922,043
2023-08-09	20.200	20.200	19.050	19.140	19.140	4,212,220
2023-08-08	19.620	20.520	19.470	20.390	20.390	3,889,080
2023-08-07	19.410	19.880	19.370	19.750	19.750	2,222,400
2023-08-04	19.300	19.790	19.280	19.640	19.640	1,852,800
2023-08-03	19.590	19.880	19.300	19.300	19.300	1,608,400
2023-08-02	19.730	19.780	19.440	19.540	19.540	1,702,270
2023-08-01	19.810	19.930	19.650	19.790	19.790	1,899,046
2023-07-31	19.570	19.970	19.370	19.860	19.860	2,220,000
2023-07-28	19.770	19.800	19.460	19.530	19.530	2,438,800
2023-07-27	20.330	20.330	19.820	19.830	19.830	1,700,420

← NewerPage 13 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.