Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	14.120	14.550	14.030	14.440	14.440	1,397,100
2026-07-15	13.930	14.290	13.870	14.150	14.150	1,464,300
2026-07-14	13.430	13.920	13.400	13.880	13.880	1,122,000
2026-07-13	13.730	13.910	13.420	13.570	13.570	1,648,100
2026-07-10	13.510	13.970	13.320	13.720	13.720	2,215,900
2026-07-09	13.550	13.810	13.360	13.520	13.520	1,158,900
2026-07-08	13.750	13.830	13.380	13.700	13.700	1,287,380
2026-07-07	14.020	14.080	13.600	13.750	13.750	1,190,860
2026-07-06	14.270	14.350	13.860	14.010	14.010	1,393,040
2026-07-03	13.810	14.300	13.800	14.210	14.210	1,957,400
2026-07-02	13.770	14.130	13.680	13.800	13.800	1,576,800
2026-07-01	13.400	13.980	13.350	13.720	13.720	2,358,680
2026-06-30	13.720	13.760	13.110	13.380	13.380	2,261,786
2026-06-29	13.550	13.750	13.050	13.620	13.620	1,587,300
2026-06-26	13.750	14.060	13.290	13.670	13.670	2,534,147
2026-06-25	14.010	14.010	13.510	13.720	13.720	1,640,060
2026-06-24	14.690	14.690	13.890	13.980	13.980	1,664,262
2026-06-23	14.400	14.830	14.350	14.670	14.670	1,464,560
2026-06-22	14.300	14.530	13.740	14.440	14.440	1,803,552
2026-06-18	14.290	14.580	14.100	14.440	14.440	1,340,741
2026-06-17	14.890	14.900	14.350	14.420	14.420	1,619,240
2026-06-16	15.020	15.120	14.540	14.790	14.790	1,539,600
2026-06-15	15.260	15.350	14.870	15.000	15.000	1,437,020
2026-06-12	14.890	15.290	14.670	15.110	15.110	1,481,500
2026-06-11	15.140	15.170	14.600	14.800	14.800	1,507,720
2026-06-10	15.240	15.350	14.880	15.120	15.120	1,366,800
2026-06-09	15.400	15.600	15.120	15.240	15.240	1,429,600
2026-06-08	15.460	15.660	15.020	15.290	15.290	1,629,800
2026-06-05	15.190	15.590	15.000	15.460	15.460	1,961,242
2026-06-04	16.020	16.160	15.500	15.710	15.110	1,877,300
2026-06-03	16.450	16.470	15.920	16.030	15.418	2,363,202
2026-06-02	17.390	17.500	16.300	16.440	15.812	3,119,742
2026-06-01	16.330	17.550	16.300	17.390	16.726	3,414,002
2026-05-29	16.420	16.640	16.230	16.330	15.706	1,577,942
2026-05-28	16.450	16.660	15.870	16.420	16.420	2,390,800
2026-05-27	16.940	17.080	16.380	16.430	16.430	2,148,700
2026-05-26	17.320	17.510	16.750	16.930	16.930	1,993,162
2026-05-25	17.900	18.130	17.260	17.390	17.390	1,688,300
2026-05-22	17.940	18.080	17.500	17.920	17.920	1,312,040
2026-05-21	18.340	18.500	17.660	17.760	17.760	1,530,980
2026-05-20	18.510	18.570	18.060	18.330	18.330	2,278,500
2026-05-19	18.350	18.690	18.290	18.570	18.570	1,995,916
2026-05-18	18.500	18.500	18.010	18.380	18.380	1,533,900
2026-05-15	18.490	18.650	18.260	18.460	18.460	1,434,380
2026-05-14	18.650	18.740	18.480	18.500	18.500	1,084,277
2026-05-13	18.760	18.880	18.500	18.620	18.620	1,247,700
2026-05-12	19.000	19.000	18.610	18.640	18.640	1,772,356
2026-05-11	18.640	19.170	18.510	19.000	19.000	3,498,800
2026-05-08	18.760	18.760	18.360	18.630	18.630	1,408,660
2026-05-07	18.370	18.620	18.220	18.430	18.430	1,690,200
2026-05-06	18.570	18.600	18.250	18.360	18.360	2,075,800
2026-04-30	18.090	18.470	18.000	18.440	18.440	2,369,420
2026-04-29	18.060	18.250	17.840	18.120	18.120	3,077,200
2026-04-28	18.020	18.380	17.970	18.130	18.130	2,149,642
2026-04-27	17.950	18.250	17.710	18.170	18.170	2,794,120
2026-04-24	17.620	18.000	17.400	17.950	17.950	2,110,840
2026-04-23	17.600	17.900	17.550	17.740	17.740	3,205,020
2026-04-22	17.680	17.680	17.270	17.480	17.480	1,797,320
2026-04-21	17.780	17.880	17.410	17.550	17.550	2,089,660
2026-04-20	17.150	17.730	17.030	17.680	17.680	2,194,440

← NewerPage 2 of 21 · 1,214 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.