Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	24.380	24.830	24.270	24.520	22.942	772,240
2022-01-27	25.470	25.530	24.160	24.360	22.793	1,525,680
2022-01-26	25.700	26.060	25.030	25.420	23.784	1,498,840
2022-01-25	27.550	27.550	25.420	25.600	23.953	2,475,508
2022-01-24	27.900	28.180	27.350	27.410	25.646	1,031,880
2022-01-21	28.370	28.750	27.800	28.040	26.236	1,492,740
2022-01-20	29.470	29.580	28.120	28.210	26.395	2,174,560
2022-01-19	29.000	30.000	28.800	29.490	27.593	2,240,680
2022-01-18	30.640	30.640	28.410	28.710	26.863	2,892,524
2022-01-17	29.560	30.650	29.560	30.500	28.538	2,824,948
2022-01-14	29.390	30.050	29.180	29.560	27.658	2,302,082
2022-01-13	30.460	30.460	29.260	29.300	27.415	2,919,008
2022-01-12	29.780	30.610	29.320	30.470	28.509	2,408,142
2022-01-11	31.320	31.470	29.620	29.760	27.845	3,406,150
2022-01-10	31.500	32.360	30.670	31.200	29.192	3,732,238
2022-01-07	33.350	34.100	31.500	31.520	29.492	4,871,395
2022-01-06	35.000	36.620	31.790	34.290	32.084	7,767,587
2022-01-05	30.940	34.100	30.940	34.100	31.906	5,380,058
2022-01-04	29.490	32.010	29.040	31.000	29.005	3,827,326
2021-12-31	28.160	29.900	28.160	29.500	27.602	3,002,249
2021-12-30	27.340	28.420	27.210	28.110	26.301	2,230,017
2021-12-29	27.480	27.490	26.880	27.340	25.581	1,200,125
2021-12-28	26.480	27.680	26.240	27.290	25.534	1,913,375
2021-12-27	26.150	26.680	26.030	26.240	24.552	905,540
2021-12-24	26.670	26.970	26.190	26.230	24.542	885,001
2021-12-23	28.000	28.020	26.660	26.710	24.991	1,366,016
2021-12-22	27.800	28.200	27.120	27.460	25.693	2,329,409
2021-12-21	26.530	26.860	26.360	26.690	24.973	575,020
2021-12-20	26.860	27.100	26.500	26.530	24.823	567,880
2021-12-17	27.220	27.610	26.970	27.020	25.281	769,420
2021-12-16	26.960	27.630	26.730	27.270	25.515	1,216,760
2021-12-15	27.480	27.490	26.970	27.020	25.281	1,409,040
2021-12-14	26.770	27.380	26.350	27.380	25.618	2,075,986
2021-12-13	26.390	26.830	26.180	26.430	24.729	726,740
2021-12-10	26.260	26.480	26.060	26.440	24.739	679,753
2021-12-09	25.900	26.370	25.900	26.250	24.561	593,840
2021-12-08	25.880	26.120	25.750	25.990	24.318	335,120
2021-12-07	25.750	25.930	25.510	25.920	24.252	420,620
2021-12-06	25.760	25.890	25.660	25.750	24.093	270,304
2021-12-03	25.800	26.050	25.700	25.750	24.093	401,113
2021-12-02	25.800	26.010	25.560	25.580	23.934	537,086
2021-12-01	25.750	26.080	25.220	26.070	24.393	955,706
2021-11-30	25.820	26.140	25.720	25.820	24.159	419,390
2021-11-29	26.320	26.380	25.630	25.700	24.046	715,280
2021-11-26	27.360	27.360	26.450	26.560	24.851	739,911
2021-11-25	27.660	27.750	27.360	27.380	25.618	498,819
2021-11-24	27.400	27.790	27.360	27.700	25.918	670,160
2021-11-23	27.500	27.500	27.140	27.360	25.600	590,980
2021-11-22	27.700	27.730	27.320	27.560	25.787	704,839
2021-11-19	27.750	27.800	27.390	27.800	26.011	695,571
2021-11-18	28.630	28.630	27.810	27.850	26.058	996,191
2021-11-17	28.150	28.990	28.150	28.790	26.938	1,899,324
2021-11-16	27.310	28.150	27.050	28.100	26.292	1,733,372
2021-11-15	26.930	27.300	26.610	27.290	25.534	718,851
2021-11-12	27.220	27.220	26.600	27.000	25.263	777,834
2021-11-11	27.200	27.650	26.980	27.400	25.637	1,534,960
2021-11-10	26.800	27.500	26.450	27.380	25.618	666,601
2021-11-09	26.500	26.920	26.250	26.800	25.076	354,751
2021-11-08	26.800	26.870	26.130	26.550	24.842	432,538
2021-11-05	26.810	27.330	26.810	26.880	25.150	658,060

← NewerPage 20 of 21 · 1,216 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.