Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	20.440	20.500	19.900	20.390	19.681	2,207,410
2023-01-30	19.750	20.650	19.490	20.240	19.536	2,935,805
2023-01-20	19.330	19.610	19.330	19.550	18.870	963,310
2023-01-19	19.280	19.370	19.050	19.340	18.667	837,800
2023-01-18	19.230	19.480	19.150	19.280	18.609	1,073,060
2023-01-17	19.400	19.630	19.260	19.290	18.619	1,096,100
2023-01-16	19.830	19.840	19.280	19.390	18.715	3,009,143
2023-01-13	19.140	20.450	19.140	19.930	19.237	1,921,331
2023-01-12	19.180	19.490	19.090	19.140	18.474	912,271
2023-01-11	19.700	19.810	19.130	19.180	18.513	929,081
2023-01-10	19.600	19.850	19.450	19.700	19.015	1,038,822
2023-01-09	19.830	19.910	19.520	19.700	19.015	1,321,131
2023-01-06	20.160	20.160	19.630	19.770	19.082	1,234,014
2023-01-05	20.290	20.450	19.930	19.980	19.285	1,337,632
2023-01-04	20.430	20.460	20.100	20.230	19.526	1,412,227
2023-01-03	20.000	20.640	19.810	20.300	19.594	2,461,340
2022-12-30	18.880	19.980	18.550	19.880	19.188	1,706,332
2022-12-29	18.600	19.150	18.600	18.720	18.069	763,880
2022-12-28	18.880	19.080	18.550	18.690	18.040	704,200
2022-12-27	18.920	19.170	18.640	18.920	18.262	769,720
2022-12-26	19.370	19.390	18.900	19.020	18.358	908,610
2022-12-23	19.010	19.930	19.010	19.390	18.715	1,411,866
2022-12-22	19.240	19.660	19.110	19.180	18.513	735,549
2022-12-21	19.180	19.390	18.880	19.160	18.493	905,460
2022-12-20	19.220	19.570	19.000	19.150	18.484	1,049,340
2022-12-19	19.850	19.900	19.100	19.180	18.513	896,540
2022-12-16	19.950	20.090	19.760	19.850	19.159	761,800
2022-12-15	19.920	20.170	19.810	20.050	19.352	1,001,930
2022-12-14	20.070	20.340	19.760	19.790	19.101	1,759,210
2022-12-13	19.260	20.350	19.130	20.070	19.372	2,482,900
2022-12-12	19.620	19.630	19.150	19.200	18.532	853,280
2022-12-09	19.800	19.950	19.400	19.620	18.937	987,100
2022-12-08	19.600	19.910	19.260	19.760	19.072	1,185,940
2022-12-07	19.690	19.800	19.130	19.740	19.053	1,139,500
2022-12-06	19.950	19.950	19.400	19.490	18.812	1,219,312
2022-12-05	19.650	19.900	19.580	19.840	19.150	1,211,086
2022-12-02	19.700	19.800	19.480	19.610	18.928	846,469
2022-12-01	19.380	19.750	19.300	19.620	18.937	1,109,161
2022-11-30	19.260	19.490	19.100	19.330	18.657	829,800
2022-11-29	19.100	19.440	19.000	19.340	18.667	1,172,883
2022-11-28	18.650	19.150	18.260	19.040	18.378	1,389,600
2022-11-25	18.700	18.940	18.560	18.880	18.223	1,207,200
2022-11-24	19.000	19.180	18.450	18.560	17.914	1,468,800
2022-11-23	19.220	19.220	18.780	19.000	18.339	892,420
2022-11-22	19.150	19.380	19.000	19.150	18.484	1,046,467
2022-11-21	19.540	19.590	18.940	19.160	18.493	2,162,619
2022-11-18	19.880	20.460	19.490	19.550	18.870	2,261,662
2022-11-17	19.700	19.930	19.400	19.740	19.053	1,134,200
2022-11-16	19.330	19.690	19.270	19.660	18.976	1,113,535
2022-11-15	19.180	19.400	18.950	19.340	18.667	1,563,011
2022-11-14	18.890	19.140	18.580	18.940	18.281	1,494,922
2022-11-11	19.320	19.350	18.650	18.670	18.020	1,817,955
2022-11-10	18.700	19.030	18.560	18.920	18.262	1,362,585
2022-11-09	18.680	18.850	18.510	18.790	18.136	1,006,337
2022-11-08	18.780	18.940	18.520	18.680	18.030	1,135,341
2022-11-07	18.340	18.850	18.230	18.780	18.127	1,716,100
2022-11-04	18.380	18.480	18.110	18.370	17.731	1,772,080
2022-11-03	18.250	18.330	18.030	18.300	17.663	1,253,210
2022-11-02	17.930	18.720	17.860	18.320	17.683	2,638,643
2022-11-01	17.850	17.950	17.600	17.950	17.325	1,798,940

← NewerPage 16 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.