Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	18.700	18.960	18.500	18.880	18.880	3,440,833
2026-01-13	18.560	18.960	18.530	18.620	18.620	3,537,400
2026-01-12	18.130	18.600	18.130	18.580	18.580	3,011,640
2026-01-09	17.680	18.110	17.650	18.050	18.050	1,977,080
2026-01-08	17.480	17.780	17.380	17.720	17.720	1,659,160
2026-01-07	17.590	17.600	17.370	17.450	17.450	1,328,120
2026-01-06	17.520	17.680	17.500	17.580	17.580	1,429,440
2026-01-05	17.420	17.680	17.400	17.550	17.550	1,535,940
2025-12-31	17.310	17.550	17.230	17.420	17.420	919,600
2025-12-30	17.430	17.520	17.230	17.300	17.300	868,100
2025-12-29	17.540	17.550	17.300	17.400	17.400	1,116,580
2025-12-26	17.510	17.640	17.350	17.450	17.450	1,033,200
2025-12-25	17.580	17.620	17.450	17.550	17.550	1,211,200
2025-12-24	17.640	17.680	17.490	17.520	17.520	1,020,600
2025-12-23	17.530	17.720	17.430	17.680	17.680	1,000,500
2025-12-22	17.890	17.890	17.550	17.550	17.550	1,457,820
2025-12-19	17.650	17.950	17.410	17.770	17.770	1,704,240
2025-12-18	17.040	17.970	17.040	17.610	17.610	2,873,280
2025-12-17	16.850	17.050	16.680	16.990	16.990	1,203,139
2025-12-16	17.000	17.080	16.860	16.920	16.920	985,200
2025-12-15	17.000	17.190	16.820	17.090	17.090	1,539,280
2025-12-12	17.420	17.540	17.040	17.090	17.090	1,760,301
2025-12-11	17.830	17.920	17.360	17.400	17.400	1,771,460
2025-12-10	17.970	18.170	17.810	17.870	17.870	1,489,200
2025-12-09	17.980	18.280	17.900	18.030	18.030	1,780,860
2025-12-08	18.020	18.180	17.770	17.930	17.930	2,208,300
2025-12-05	17.860	18.080	17.580	18.020	18.020	2,083,100
2025-12-04	18.320	18.410	17.790	17.800	17.800	1,858,854
2025-12-03	18.580	18.670	18.220	18.410	18.410	1,654,280
2025-12-02	18.910	18.950	18.510	18.590	18.590	1,943,475
2025-12-01	19.080	19.200	18.770	18.950	18.950	2,619,040
2025-11-28	18.770	19.200	18.680	19.080	19.080	2,517,160
2025-11-27	18.640	18.990	18.560	18.800	18.800	1,904,802
2025-11-26	18.850	19.030	18.570	18.680	18.680	1,868,982
2025-11-25	18.450	18.850	18.440	18.720	18.720	1,503,000
2025-11-24	18.260	18.600	18.060	18.440	18.440	2,226,154
2025-11-21	18.690	18.780	17.900	18.050	18.050	2,310,100
2025-11-20	18.790	18.800	18.480	18.690	18.690	1,687,800
2025-11-19	19.110	19.180	18.590	18.670	18.670	1,994,260
2025-11-18	19.000	19.060	18.810	19.060	19.060	1,897,764
2025-11-17	19.070	19.150	18.900	18.970	18.970	1,835,940
2025-11-14	18.970	19.200	18.900	18.970	18.970	1,642,080
2025-11-13	19.040	19.050	18.800	19.000	19.000	1,541,902
2025-11-12	18.980	19.070	18.900	19.040	19.040	1,360,440
2025-11-11	18.800	19.030	18.610	19.010	19.010	1,755,140
2025-11-10	18.700	18.910	18.600	18.860	18.860	1,473,740
2025-11-07	18.700	18.900	18.570	18.680	18.680	2,008,500
2025-11-06	18.800	18.850	18.470	18.690	18.690	1,303,020
2025-11-05	18.570	18.780	18.460	18.690	18.690	1,833,180
2025-11-04	18.540	18.680	18.420	18.640	18.640	1,793,720
2025-11-03	18.360	18.550	18.260	18.510	18.510	1,947,782
2025-10-31	17.990	18.370	17.820	18.270	18.270	1,871,200
2025-10-30	17.900	18.070	17.790	17.820	17.820	1,259,620
2025-10-29	18.180	18.340	17.910	18.030	18.030	1,832,500
2025-10-28	18.260	18.400	18.170	18.260	18.260	1,357,000
2025-10-27	18.360	18.460	18.120	18.260	18.260	1,322,860
2025-10-24	18.300	18.370	18.160	18.320	18.320	1,349,900
2025-10-23	18.110	18.340	18.060	18.300	18.300	1,112,320
2025-10-22	18.010	18.360	18.010	18.230	18.230	1,315,902
2025-10-21	17.910	18.160	17.800	18.150	18.150	1,624,900

← NewerPage 4 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.