Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	20.450	20.590	20.160	20.260	20.260	1,745,700
2023-07-25	20.400	20.630	20.200	20.450	20.450	1,625,800
2023-07-24	20.090	20.400	19.750	20.250	20.250	1,523,500
2023-07-21	20.120	20.300	19.950	20.130	20.130	1,143,800
2023-07-20	20.510	20.630	20.050	20.130	20.130	1,621,000
2023-07-19	20.150	20.550	20.120	20.530	20.530	2,448,000
2023-07-18	20.390	20.450	20.050	20.070	20.070	1,671,000
2023-07-17	20.570	20.640	20.130	20.390	20.390	1,922,900
2023-07-14	20.250	20.660	20.200	20.500	20.500	1,943,640
2023-07-13	19.830	20.300	19.810	20.290	20.290	2,748,000
2023-07-12	20.200	20.220	19.730	19.800	19.800	2,015,000
2023-07-11	20.190	20.370	19.870	20.040	20.040	2,143,400
2023-07-10	19.960	20.250	19.960	20.190	20.190	1,617,060
2023-07-07	20.160	20.160	19.480	19.930	19.930	2,324,480
2023-07-06	20.160	20.330	19.980	19.980	19.980	1,911,140
2023-07-05	20.500	20.500	20.020	20.090	20.090	2,001,743
2023-07-04	20.110	20.520	20.050	20.460	20.460	2,789,600
2023-07-03	20.350	20.500	19.770	20.220	20.220	3,028,020
2023-06-30	20.290	20.540	20.030	20.360	20.360	2,739,227
2023-06-29	20.000	20.420	19.560	20.300	20.300	2,680,120
2023-06-28	20.240	20.340	19.300	19.860	19.860	3,056,580
2023-06-27	20.000	20.540	19.730	20.280	20.280	3,036,780
2023-06-26	20.750	21.150	19.900	20.010	20.010	3,262,200
2023-06-21	21.790	22.180	20.710	20.740	20.740	3,404,820
2023-06-20	22.150	22.450	21.840	21.960	21.960	2,484,920
2023-06-19	22.310	22.630	22.170	22.240	22.240	2,567,980
2023-06-16	22.180	22.500	21.650	22.290	22.290	3,288,700
2023-06-15	22.380	22.850	22.120	22.190	22.190	3,854,980
2023-06-14	22.480	23.000	22.030	22.150	22.150	4,021,680
2023-06-13	22.220	22.650	22.030	22.490	22.490	3,735,240
2023-06-12	23.150	23.520	22.720	22.990	22.190	3,624,140
2023-06-09	22.640	23.390	22.550	22.940	22.142	4,239,263
2023-06-08	23.570	23.570	22.460	22.650	21.862	4,269,500
2023-06-07	22.640	23.480	22.200	23.390	22.576	5,839,140
2023-06-06	22.810	23.220	22.260	22.340	21.563	4,498,800
2023-06-05	22.220	23.170	22.220	22.980	22.180	5,782,178
2023-06-02	22.200	22.720	22.020	22.310	21.534	4,334,300
2023-06-01	21.100	22.800	20.740	22.220	21.447	8,283,740
2023-05-31	20.450	21.180	20.400	21.120	20.385	4,335,243
2023-05-30	20.100	20.630	19.710	20.600	19.883	4,322,120
2023-05-29	20.050	20.420	19.920	20.100	19.401	3,716,860
2023-05-26	19.740	20.170	19.480	20.010	19.314	3,392,600
2023-05-25	20.090	20.400	19.450	19.750	19.063	3,766,400
2023-05-24	20.090	20.450	20.010	20.260	19.555	3,091,905
2023-05-23	20.920	21.150	20.180	20.190	19.487	3,820,100
2023-05-22	21.750	21.800	20.670	21.000	20.269	4,968,583
2023-05-19	22.380	22.590	21.640	21.710	20.955	5,497,854
2023-05-18	22.460	22.850	21.950	22.480	21.698	4,485,440
2023-05-17	22.110	22.930	21.510	22.270	21.495	6,655,279
2023-05-16	25.020	25.160	23.070	23.070	22.267	9,753,839
2023-05-15	24.700	26.390	24.400	25.630	24.738	10,920,578
2023-05-12	25.560	25.690	24.520	24.680	23.821	8,508,620
2023-05-11	24.430	26.440	24.210	25.900	24.999	12,920,383
2023-05-10	24.150	24.980	23.620	24.430	23.580	7,624,539
2023-05-09	24.500	25.500	24.180	24.310	23.464	7,854,731
2023-05-08	25.310	25.350	24.010	25.000	24.130	9,436,304
2023-05-05	25.030	26.120	24.610	25.950	25.047	12,541,780
2023-05-04	23.910	25.700	23.880	25.460	24.574	12,105,389
2023-04-28	22.820	24.060	22.680	23.960	23.126	7,464,575
2023-04-27	22.950	24.100	22.300	22.640	21.852	7,810,131

← NewerPage 14 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.