Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.790	17.150	16.650	16.960	15.869	1,209,500
2022-05-05	17.080	17.360	16.600	17.220	16.112	968,980
2022-04-29	16.300	17.120	16.100	17.010	15.916	866,890
2022-04-28	16.190	16.650	15.980	16.350	15.298	733,020
2022-04-27	16.070	16.480	15.000	16.390	15.335	1,360,200
2022-04-26	17.520	17.570	16.280	16.290	15.242	1,302,242
2022-04-25	18.710	18.710	17.040	17.720	16.580	1,713,130
2022-04-22	18.710	18.950	18.330	18.930	17.712	874,509
2022-04-21	19.110	19.600	18.720	18.720	17.516	851,537
2022-04-20	19.290	19.780	19.140	19.180	17.946	692,330
2022-04-19	19.210	19.490	19.110	19.420	18.170	473,940
2022-04-18	18.890	19.280	18.420	19.210	17.974	637,860
2022-04-15	19.190	19.340	18.650	18.890	17.675	869,300
2022-04-14	19.240	19.540	19.150	19.350	18.105	786,869
2022-04-13	19.650	19.800	19.140	19.190	17.955	832,926
2022-04-12	19.460	19.840	19.250	19.830	18.554	897,049
2022-04-11	19.950	20.010	19.200	19.380	18.133	1,186,391
2022-04-08	20.800	20.850	19.900	20.020	18.732	1,076,980
2022-04-07	21.400	21.400	20.800	20.800	19.462	700,549
2022-04-06	20.990	21.990	20.910	21.420	20.042	1,007,920
2022-04-01	20.920	21.210	20.610	21.100	19.742	987,094
2022-03-31	20.800	21.350	20.730	20.920	19.574	739,700
2022-03-30	20.760	20.970	20.450	20.910	19.565	854,060
2022-03-29	21.150	21.150	20.410	20.540	19.218	826,649
2022-03-28	21.250	21.480	20.790	21.010	19.658	956,920
2022-03-25	21.270	21.600	21.080	21.250	19.883	903,060
2022-03-24	21.410	21.410	20.980	21.080	19.724	728,932
2022-03-23	21.390	21.540	21.280	21.410	20.032	379,000
2022-03-22	21.480	21.700	21.060	21.390	20.014	745,346
2022-03-21	21.370	21.550	21.060	21.490	20.107	652,800
2022-03-18	21.150	21.510	21.060	21.400	20.023	752,520
2022-03-17	20.990	21.550	20.710	21.160	19.799	806,760
2022-03-16	20.330	20.880	19.750	20.690	19.359	1,151,306
2022-03-15	21.030	21.450	20.100	20.100	18.807	806,822
2022-03-14	21.960	21.970	21.010	21.650	20.257	538,640
2022-03-11	21.580	22.130	21.160	21.970	20.556	921,739
2022-03-10	21.900	22.390	21.780	21.990	20.575	890,344
2022-03-09	22.600	22.720	20.500	21.800	20.397	1,574,065
2022-03-08	23.420	23.430	22.290	22.720	21.258	1,433,575
2022-03-07	23.560	23.680	23.080	23.420	21.913	1,249,326
2022-03-04	23.800	23.930	23.580	23.680	22.156	705,560
2022-03-03	24.390	24.430	24.010	24.050	22.503	608,180
2022-03-02	23.870	24.480	23.830	24.480	22.905	701,120
2022-03-01	23.980	24.480	23.710	24.130	22.577	825,246
2022-02-28	24.200	24.410	23.300	24.000	22.456	1,078,180
2022-02-25	24.280	24.900	24.110	24.310	22.746	1,327,146
2022-02-24	25.390	25.390	22.990	24.280	22.718	2,262,644
2022-02-23	25.420	25.620	25.380	25.410	23.775	885,604
2022-02-22	25.400	25.600	25.120	25.420	23.784	1,397,571
2022-02-21	24.950	25.680	24.900	25.610	23.962	1,208,271
2022-02-18	24.860	25.000	24.550	24.980	23.373	750,688
2022-02-17	25.130	25.200	24.810	24.870	23.270	870,129
2022-02-16	24.990	25.130	24.950	25.120	23.504	495,540
2022-02-15	24.840	25.160	24.710	24.920	23.317	664,710
2022-02-14	24.630	25.250	24.020	24.850	23.251	928,411
2022-02-11	25.380	25.600	24.600	24.800	23.204	1,241,940
2022-02-10	25.200	25.600	25.040	25.460	23.822	1,200,998
2022-02-09	24.900	25.420	24.780	25.240	23.616	987,480
2022-02-08	24.640	25.080	24.400	24.930	23.326	1,426,844
2022-02-07	24.800	25.020	24.280	24.640	23.055	826,900

← NewerPage 19 of 21 · 1,213 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.