Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17.340	17.340	16.980	17.170	17.170	1,071,200
2026-04-16	17.020	17.490	16.910	17.350	17.350	1,236,320
2026-04-15	17.280	17.280	16.930	17.020	17.020	1,531,800
2026-04-14	17.490	17.490	17.010	17.180	17.180	1,513,420
2026-04-13	17.740	17.740	17.180	17.330	17.330	1,559,800
2026-04-10	17.290	17.820	17.290	17.770	17.770	2,091,900
2026-04-09	17.640	17.680	17.230	17.230	17.230	1,724,800
2026-04-08	17.250	17.660	17.160	17.570	17.570	1,708,160
2026-04-07	16.460	17.010	16.390	16.910	16.910	1,786,800
2026-04-03	17.230	17.230	16.340	16.460	16.460	2,016,536
2026-04-02	17.490	17.650	17.110	17.230	17.230	1,101,100
2026-04-01	17.500	17.700	17.400	17.590	17.590	1,306,200
2026-03-31	17.610	17.840	17.300	17.360	17.360	1,601,300
2026-03-30	17.190	17.530	17.060	17.500	17.500	1,322,280
2026-03-27	16.850	17.330	16.850	17.290	17.290	1,662,284
2026-03-26	17.400	17.590	16.980	17.040	17.040	1,703,684
2026-03-25	17.300	17.490	17.200	17.420	17.420	1,890,720
2026-03-24	16.650	17.300	16.430	17.300	17.300	2,439,436
2026-03-23	17.450	17.460	16.300	16.520	16.520	3,064,220
2026-03-20	18.500	18.550	17.530	17.580	17.580	2,849,041
2026-03-19	18.740	18.780	18.300	18.420	18.420	1,502,247
2026-03-18	18.280	18.750	18.170	18.740	18.740	1,959,400
2026-03-17	18.700	18.790	18.240	18.290	18.290	1,404,400
2026-03-16	18.600	18.780	18.410	18.690	18.690	1,924,960
2026-03-13	18.490	18.800	18.400	18.600	18.600	1,736,300
2026-03-12	18.900	18.940	18.500	18.600	18.600	1,450,500
2026-03-11	19.080	19.150	18.700	18.860	18.860	1,432,660
2026-03-10	18.780	19.000	18.720	18.950	18.950	1,783,540
2026-03-09	18.500	18.750	18.200	18.620	18.620	1,859,924
2026-03-06	17.920	18.630	17.920	18.570	18.570	1,775,880
2026-03-05	18.110	18.460	17.980	18.100	18.100	1,906,700
2026-03-04	18.000	18.050	17.660	17.860	17.860	2,489,804
2026-03-03	18.200	18.680	18.060	18.100	18.100	3,241,173
2026-03-02	18.700	18.870	18.010	18.180	18.180	4,081,380
2026-02-27	18.940	19.160	18.940	19.040	19.040	1,780,900
2026-02-26	19.220	19.370	18.960	19.100	19.100	2,390,520
2026-02-25	19.260	19.450	19.050	19.190	19.190	2,371,980
2026-02-24	19.630	19.630	18.850	19.170	19.170	3,696,600
2026-02-13	19.240	19.800	19.170	19.470	19.470	3,472,260
2026-02-12	19.660	19.670	18.980	19.130	19.130	3,560,900
2026-02-11	20.170	20.170	19.450	19.660	19.660	4,957,520
2026-02-10	19.520	20.780	19.520	20.170	20.170	7,798,780
2026-02-09	19.420	19.540	19.190	19.500	19.500	2,203,700
2026-02-06	19.180	19.290	18.880	19.050	19.050	1,630,100
2026-02-05	19.120	19.400	18.990	19.180	19.180	1,999,640
2026-02-04	19.220	19.220	18.870	18.990	18.990	2,068,100
2026-02-03	19.130	19.320	19.010	19.190	19.190	2,460,860
2026-02-02	19.120	19.550	19.000	19.000	19.000	3,308,070
2026-01-30	18.770	19.240	18.700	19.100	19.100	2,555,282
2026-01-29	18.700	19.180	18.480	18.890	18.890	2,005,046
2026-01-28	19.080	19.090	18.620	18.700	18.700	1,559,120
2026-01-27	19.000	19.300	18.700	19.000	19.000	1,650,800
2026-01-26	19.130	19.250	18.850	19.110	19.110	1,681,760
2026-01-23	19.000	19.230	18.930	19.150	19.150	1,512,820
2026-01-22	18.780	19.060	18.660	19.000	19.000	1,587,030
2026-01-21	18.860	18.880	18.580	18.770	18.770	1,426,020
2026-01-20	18.750	19.020	18.580	18.800	18.800	1,824,800
2026-01-19	18.510	18.910	18.410	18.770	18.770	1,572,500
2026-01-16	18.890	18.950	18.460	18.600	18.600	1,781,540
2026-01-15	18.800	19.100	18.550	18.890	18.890	2,796,100

← NewerPage 3 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.