Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	17.870	17.920	17.740	17.910	17.910	1,080,380
2025-10-17	18.100	18.150	17.780	17.780	17.780	1,715,320
2025-10-16	17.890	18.150	17.830	18.120	18.120	1,616,383
2025-10-15	17.790	17.980	17.680	17.900	17.900	1,346,902
2025-10-14	17.620	17.840	17.620	17.790	17.790	1,186,660
2025-10-13	17.510	17.790	17.340	17.620	17.620	1,352,200
2025-10-10	17.740	17.980	17.650	17.840	17.840	1,257,000
2025-10-09	17.670	17.870	17.420	17.760	17.760	1,559,423
2025-09-30	17.750	17.940	17.670	17.670	17.670	1,068,700
2025-09-29	17.640	17.790	17.360	17.740	17.740	1,197,040
2025-09-26	17.710	17.790	17.400	17.640	17.640	1,334,220
2025-09-25	17.710	17.840	17.590	17.710	17.710	1,042,760
2025-09-24	17.510	17.760	17.270	17.760	17.760	1,208,940
2025-09-23	17.640	17.640	17.000	17.500	17.500	1,961,100
2025-09-22	18.100	18.210	17.510	17.600	17.600	1,686,200
2025-09-19	17.940	18.190	17.760	18.030	18.030	1,472,414
2025-09-18	18.130	18.250	17.830	17.990	17.990	1,555,400
2025-09-17	18.300	18.370	18.150	18.180	18.180	1,462,920
2025-09-16	18.140	18.370	18.080	18.250	18.250	1,321,300
2025-09-15	18.090	18.270	17.930	18.150	18.150	1,526,120
2025-09-12	18.290	18.360	18.170	18.200	18.200	1,231,140
2025-09-11	18.380	18.420	18.070	18.290	18.290	1,396,600
2025-09-10	18.310	18.400	18.220	18.380	18.380	1,504,762
2025-09-09	18.310	18.320	18.110	18.190	18.190	1,146,400
2025-09-08	18.080	18.270	17.960	18.270	18.270	2,359,360
2025-09-05	17.970	18.080	17.660	18.050	18.050	1,595,060
2025-09-04	17.730	18.160	17.680	17.830	17.830	2,531,698
2025-09-03	18.180	18.320	17.700	17.790	17.790	2,009,620
2025-09-02	18.440	18.460	18.000	18.160	18.160	2,027,270
2025-09-01	18.330	18.580	18.210	18.470	18.470	2,033,920
2025-08-29	18.530	18.690	18.270	18.320	18.320	2,490,500
2025-08-28	18.850	19.080	18.000	18.550	18.550	3,817,158
2025-08-27	19.420	19.460	18.840	18.860	18.860	3,299,142
2025-08-26	19.200	19.550	19.190	19.420	19.420	3,283,240
2025-08-25	19.310	19.350	19.160	19.260	19.260	2,692,520
2025-08-22	19.500	19.500	19.180	19.300	19.300	2,393,500
2025-08-21	19.340	19.600	19.300	19.440	19.440	2,691,880
2025-08-20	19.310	19.380	19.140	19.330	19.330	2,385,900
2025-08-19	19.200	19.320	19.020	19.310	19.310	2,982,920
2025-08-18	18.870	19.320	18.860	19.140	19.140	4,012,940
2025-08-15	18.790	18.890	18.710	18.770	18.770	2,412,000
2025-08-14	19.210	19.350	18.790	18.790	18.790	2,674,360
2025-08-13	19.120	19.330	19.050	19.210	19.210	2,727,320
2025-08-12	18.910	19.350	18.860	19.130	19.130	3,228,900
2025-08-11	18.750	18.990	18.610	18.920	18.920	3,310,419
2025-08-08	18.900	18.900	18.370	18.760	18.760	5,229,020
2025-08-07	19.150	19.300	19.050	19.280	19.280	3,629,440
2025-08-06	19.190	19.250	19.000	19.150	19.150	2,794,800
2025-08-05	19.020	19.260	18.970	19.190	19.190	2,781,540
2025-08-04	18.930	19.060	18.780	18.980	18.980	1,954,620
2025-08-01	18.900	19.080	18.650	19.080	19.080	2,964,000
2025-07-31	19.100	19.240	18.680	18.740	18.740	2,712,971
2025-07-30	18.950	19.280	18.900	19.130	19.130	4,201,560
2025-07-29	19.080	19.090	18.740	18.950	18.950	3,204,200
2025-07-28	18.940	19.130	18.700	19.020	19.020	2,747,900
2025-07-25	19.000	19.130	18.880	18.940	18.940	3,090,760
2025-07-24	18.600	18.950	18.450	18.870	18.870	3,342,220
2025-07-23	18.710	18.990	18.570	18.600	18.600	2,687,491
2025-07-22	18.830	18.830	18.550	18.710	18.710	1,702,791
2025-07-21	18.500	18.900	18.400	18.710	18.710	2,441,660

← NewerPage 5 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.