Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	23.700	23.700	21.730	22.990	22.190	9,056,018
2023-04-25	24.570	24.610	22.720	23.920	23.088	7,735,725
2023-04-24	23.680	24.920	23.680	24.390	23.541	9,039,315
2023-04-21	25.560	25.580	23.580	23.900	23.068	9,772,272
2023-04-20	24.480	25.710	24.120	25.710	24.815	12,436,668
2023-04-19	24.220	24.950	24.020	24.510	23.657	8,219,520
2023-04-18	24.800	24.950	23.800	24.360	23.512	5,852,264
2023-04-17	25.390	25.700	24.160	24.490	23.638	8,691,421
2023-04-14	25.760	26.870	24.290	24.890	24.024	13,301,715
2023-04-13	25.600	28.070	24.880	26.990	26.051	21,862,175
2023-04-12	24.420	25.520	24.310	25.520	24.632	18,427,682
2023-04-11	21.060	23.200	20.900	23.200	22.393	6,524,213
2023-04-10	21.600	22.200	20.870	21.090	20.356	4,070,180
2023-04-07	21.300	21.800	20.720	21.660	20.906	3,229,120
2023-04-06	22.220	22.220	21.110	21.220	20.482	3,360,240
2023-04-04	22.970	23.180	22.020	22.260	21.485	5,090,000
2023-04-03	22.680	23.110	22.370	22.960	22.161	4,445,942
2023-03-31	21.970	22.840	21.730	22.680	21.891	3,146,540
2023-03-30	22.290	22.420	21.610	21.860	21.099	3,348,140
2023-03-29	22.830	23.050	21.920	22.310	21.534	5,230,380
2023-03-28	23.300	24.750	22.770	23.130	22.325	8,344,340
2023-03-27	22.530	23.550	22.100	23.500	22.682	4,522,980
2023-03-24	21.920	22.540	21.760	22.500	21.717	2,458,080
2023-03-23	22.080	22.090	21.650	21.790	21.032	1,759,906
2023-03-22	21.610	22.280	21.460	22.170	21.399	2,788,220
2023-03-21	21.200	21.540	20.820	21.470	20.723	1,762,780
2023-03-20	21.370	21.640	21.000	21.190	20.453	1,989,880
2023-03-17	21.470	21.660	21.070	21.300	20.559	2,502,740
2023-03-16	21.390	21.700	21.110	21.600	20.848	2,035,380
2023-03-15	21.230	21.600	20.770	21.370	20.626	1,784,400
2023-03-14	21.450	21.600	20.930	21.030	20.298	1,679,600
2023-03-13	21.240	21.260	20.590	21.220	20.482	1,678,260
2023-03-10	21.500	21.600	21.090	21.170	20.433	1,382,580
2023-03-09	21.330	21.700	21.140	21.620	20.868	1,905,300
2023-03-08	20.750	21.350	20.700	21.200	20.462	1,390,340
2023-03-07	21.400	21.590	20.960	21.050	20.318	1,488,600
2023-03-06	21.330	21.800	21.210	21.500	20.752	1,732,380
2023-03-03	21.180	21.450	21.000	21.380	20.636	1,690,500
2023-03-02	21.000	21.350	20.750	21.150	20.414	1,482,986
2023-03-01	20.490	20.970	20.400	20.850	20.125	1,587,848
2023-02-28	20.430	20.590	20.160	20.440	19.729	1,067,500
2023-02-27	20.700	20.730	20.320	20.440	19.729	1,437,600
2023-02-24	20.610	20.770	20.420	20.690	19.970	831,760
2023-02-23	20.860	20.970	20.390	20.610	19.893	1,522,540
2023-02-22	20.760	20.940	20.580	20.850	20.125	1,215,200
2023-02-21	21.400	21.400	20.670	20.770	20.047	1,517,730
2023-02-20	20.560	21.270	20.500	21.180	20.443	2,078,560
2023-02-17	20.990	21.200	20.510	20.550	19.835	1,736,966
2023-02-16	21.540	21.890	20.810	20.890	20.163	2,404,033
2023-02-15	21.310	21.550	21.210	21.450	20.704	1,188,260
2023-02-14	21.160	21.500	21.020	21.270	20.530	1,274,820
2023-02-13	21.290	21.430	20.930	21.170	20.433	1,557,320
2023-02-10	20.940	21.660	20.810	21.340	20.597	1,848,200
2023-02-09	20.550	20.980	20.470	20.970	20.240	1,122,080
2023-02-08	21.180	21.540	20.520	20.600	19.883	1,658,249
2023-02-07	20.880	21.280	20.680	21.070	20.337	1,568,900
2023-02-06	20.500	20.950	20.300	20.790	20.067	1,992,418
2023-02-03	20.600	20.930	20.360	20.520	19.806	1,422,160
2023-02-02	20.410	21.410	20.360	20.650	19.931	2,389,727
2023-02-01	20.590	20.600	20.230	20.410	19.700	1,462,610

← NewerPage 15 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.