Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	18.650	18.750	18.100	18.160	17.528	929,800
2022-07-28	18.620	18.730	18.440	18.620	17.972	512,300
2022-07-27	18.600	18.660	18.300	18.550	17.905	522,057
2022-07-26	18.490	18.720	18.190	18.500	17.856	768,431
2022-07-25	18.440	18.590	18.320	18.370	17.731	522,620
2022-07-22	18.580	18.840	18.220	18.380	17.740	606,792
2022-07-21	18.910	19.000	18.530	18.570	17.924	833,460
2022-07-20	18.590	18.830	18.480	18.800	18.146	1,210,100
2022-07-19	18.450	18.480	18.020	18.450	17.808	486,745
2022-07-18	17.730	18.320	17.730	18.300	17.663	911,428
2022-07-15	18.320	18.490	17.780	17.830	17.210	776,600
2022-07-14	18.170	18.450	18.110	18.400	17.760	750,212
2022-07-13	18.100	18.340	17.860	18.170	17.538	404,064
2022-07-12	18.210	18.360	17.830	17.970	17.345	855,934
2022-07-11	18.470	18.520	17.960	18.360	17.721	744,354
2022-07-08	18.520	18.580	18.320	18.440	17.798	688,240
2022-07-07	18.330	18.630	18.210	18.430	17.789	689,271
2022-07-06	18.620	18.640	18.230	18.330	17.692	873,722
2022-07-05	18.970	19.250	18.420	18.670	18.020	1,457,940
2022-07-04	18.780	19.120	18.600	19.070	18.406	2,021,629
2022-07-01	18.390	19.260	18.380	18.780	18.127	1,729,531
2022-06-30	18.260	18.800	18.260	18.450	17.808	1,248,022
2022-06-29	18.670	18.800	18.280	18.310	17.673	1,496,802
2022-06-28	18.310	18.780	18.080	18.720	18.069	2,216,000
2022-06-27	18.080	18.320	18.080	18.200	17.567	1,463,800
2022-06-24	18.240	18.320	18.030	18.080	17.451	1,334,837
2022-06-23	17.900	18.220	17.610	18.130	17.499	1,822,418
2022-06-22	18.400	18.560	18.000	18.000	17.374	1,975,311
2022-06-21	18.980	18.990	18.350	18.500	17.856	2,570,020
2022-06-20	19.390	19.600	19.050	19.600	18.339	4,349,928
2022-06-17	20.580	20.590	19.120	19.390	18.142	6,201,335
2022-06-16	18.350	20.190	18.350	20.190	18.891	2,883,450
2022-06-15	17.820	18.580	17.820	18.350	17.169	1,355,091
2022-06-14	17.800	17.930	17.340	17.780	16.636	1,045,361
2022-06-13	18.350	18.360	17.930	18.030	16.870	867,440
2022-06-10	17.820	18.490	17.600	18.280	17.104	1,142,900
2022-06-09	18.430	18.490	17.740	17.880	16.730	991,274
2022-06-08	18.430	18.610	17.940	18.290	17.113	946,940
2022-06-07	18.680	18.870	18.220	18.390	17.207	1,017,460
2022-06-06	18.680	18.930	18.530	18.640	17.441	1,027,020
2022-06-02	18.450	18.640	18.200	18.480	17.291	601,120
2022-06-01	18.360	18.640	18.250	18.430	17.244	732,300
2022-05-31	18.410	18.480	18.000	18.340	17.160	939,806
2022-05-30	18.010	18.440	17.850	18.400	17.216	1,411,026
2022-05-27	17.770	18.310	17.660	17.990	16.832	1,319,032
2022-05-26	17.820	17.860	17.450	17.760	16.617	769,240
2022-05-25	17.040	17.750	16.940	17.700	16.561	885,701
2022-05-24	17.750	17.980	17.020	17.050	15.953	987,302
2022-05-23	18.000	18.470	17.830	17.900	16.748	1,169,779
2022-05-20	17.450	17.800	17.380	17.700	16.561	836,014
2022-05-19	17.250	17.490	16.910	17.470	16.346	811,060
2022-05-18	17.400	17.740	17.290	17.380	16.262	766,654
2022-05-17	17.620	17.780	17.270	17.420	16.299	459,280
2022-05-16	17.450	17.790	17.450	17.650	16.514	679,200
2022-05-13	17.440	17.650	17.250	17.450	16.327	462,000
2022-05-12	17.280	17.480	17.020	17.440	16.318	484,260
2022-05-11	17.460	17.800	17.240	17.280	16.168	783,360
2022-05-10	17.240	17.390	17.110	17.340	16.224	468,962
2022-05-09	16.960	17.450	16.920	17.380	16.262	866,644
2022-05-06	16.790	17.150	16.650	16.960	15.869	1,209,500

← NewerPage 18 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.