Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	16.820	18.060	16.730	17.850	17.229	3,310,744
2022-10-28	17.300	17.310	16.680	16.780	16.196	1,299,382
2022-10-27	16.970	17.480	16.970	17.320	16.717	1,597,880
2022-10-26	16.610	17.070	16.600	16.960	16.370	1,410,802
2022-10-25	16.730	16.970	16.500	16.650	16.071	1,626,300
2022-10-24	17.670	17.700	16.710	16.730	16.148	2,175,940
2022-10-21	17.400	17.800	17.100	17.580	16.968	2,822,160
2022-10-20	16.960	17.450	15.260	17.390	16.785	2,440,180
2022-10-19	17.100	17.250	16.920	16.950	16.360	1,095,800
2022-10-18	17.130	17.490	16.880	17.080	16.486	1,691,700
2022-10-17	16.500	17.120	16.500	17.000	16.408	1,414,020
2022-10-14	16.580	16.780	16.480	16.750	16.167	1,717,420
2022-10-13	16.180	16.600	16.020	16.380	15.810	1,411,360
2022-10-12	15.870	16.260	15.740	16.200	15.636	1,333,600
2022-10-11	16.240	16.360	15.700	15.870	15.318	1,113,060
2022-10-10	16.670	16.870	16.090	16.170	15.607	1,575,411
2022-09-30	17.250	17.250	16.760	16.760	16.177	1,279,500
2022-09-29	17.930	17.930	17.100	17.190	16.592	1,457,660
2022-09-28	17.840	17.990	17.510	17.620	17.007	1,971,400
2022-09-27	17.130	18.030	16.970	17.950	17.325	2,743,260
2022-09-26	17.550	17.610	17.000	17.000	16.408	1,708,030
2022-09-23	18.000	18.000	17.450	17.660	17.046	1,892,500
2022-09-22	17.810	18.280	17.810	17.960	17.335	1,925,460
2022-09-21	17.850	18.190	17.410	18.070	17.441	2,218,520
2022-09-20	18.280	18.400	17.790	17.870	17.248	2,528,300
2022-09-19	18.110	18.230	17.770	18.200	17.567	2,371,640
2022-09-16	18.530	18.740	18.110	18.110	17.480	2,828,002
2022-09-15	19.320	19.460	18.400	18.680	18.030	3,711,561
2022-09-14	19.110	19.350	18.920	19.220	18.551	2,727,560
2022-09-13	19.550	19.590	19.260	19.490	18.812	3,042,602
2022-09-09	20.420	20.570	19.410	19.490	18.812	5,964,040
2022-09-08	20.410	20.950	20.240	20.670	19.951	5,327,800
2022-09-07	20.650	20.950	20.230	20.410	19.700	5,233,000
2022-09-06	20.500	21.110	20.080	21.070	20.337	7,701,844
2022-09-05	22.300	22.380	20.460	20.470	19.758	9,982,822
2022-09-02	22.750	23.790	22.560	22.730	21.939	8,489,195
2022-09-01	21.640	23.530	21.000	23.530	22.711	10,695,204
2022-08-31	21.900	25.290	21.810	22.370	21.592	13,277,897
2022-08-30	20.840	22.990	20.420	22.990	22.190	10,498,076
2022-08-29	21.520	21.650	20.400	20.900	20.173	9,398,920
2022-08-26	20.190	21.850	20.020	21.850	21.090	9,930,842
2022-08-25	18.410	19.860	18.300	19.860	19.169	4,145,811
2022-08-24	18.450	18.470	17.940	18.050	17.422	992,505
2022-08-23	18.650	18.690	18.270	18.540	17.895	703,640
2022-08-22	18.110	18.640	18.110	18.560	17.914	912,520
2022-08-19	18.150	18.580	18.150	18.160	17.528	684,984
2022-08-18	18.360	18.470	18.130	18.150	17.518	635,300
2022-08-17	18.370	18.590	18.160	18.350	17.712	489,700
2022-08-16	18.370	18.520	18.180	18.340	17.702	454,020
2022-08-15	18.460	18.580	18.060	18.350	17.712	645,080
2022-08-12	18.610	18.610	18.320	18.430	17.789	601,600
2022-08-11	18.300	18.610	18.030	18.430	17.789	787,660
2022-08-10	17.940	18.160	17.700	18.120	17.490	624,531
2022-08-09	18.070	18.130	17.740	17.930	17.306	521,820
2022-08-08	17.980	18.200	17.770	18.160	17.528	816,480
2022-08-05	17.460	17.950	17.450	17.840	17.219	630,240
2022-08-04	17.180	17.580	16.870	17.440	16.833	711,200
2022-08-03	16.860	17.500	16.860	16.990	16.399	774,822
2022-08-02	17.940	17.940	16.680	16.870	16.283	1,140,427
2022-08-01	18.160	18.260	18.000	18.060	17.432	563,900

← NewerPage 17 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.