Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	18.500	18.900	18.400	18.710	18.710	2,441,660
2025-07-18	18.430	18.580	18.400	18.480	18.480	1,588,600
2025-07-17	18.540	18.580	18.350	18.420	18.420	2,500,900
2025-07-16	18.420	18.620	18.390	18.530	18.530	2,326,120
2025-07-15	18.910	19.250	18.370	18.460	18.460	3,246,080
2025-07-14	18.590	18.910	18.350	18.880	18.880	2,651,951
2025-07-11	18.600	18.690	18.430	18.590	18.590	1,841,600
2025-07-10	18.600	18.680	18.360	18.630	18.630	2,378,800
2025-07-09	18.760	19.080	18.670	18.670	18.670	2,937,960
2025-07-08	18.700	18.840	18.600	18.770	18.770	1,739,700
2025-07-07	18.280	18.710	18.280	18.700	18.700	1,540,400
2025-07-04	18.630	18.780	18.390	18.410	18.410	1,875,200
2025-07-03	18.730	18.780	18.550	18.700	18.700	1,674,120
2025-07-02	18.860	18.890	18.550	18.640	18.640	2,504,686
2025-07-01	19.020	19.190	18.690	18.870	18.870	2,914,180
2025-06-30	19.000	19.180	18.820	19.060	19.060	3,235,780
2025-06-27	18.730	18.980	18.560	18.870	18.870	3,367,160
2025-06-26	19.240	19.240	18.700	18.860	18.860	5,633,966
2025-06-25	19.140	19.510	18.760	19.100	19.100	7,312,640
2025-06-24	18.520	20.260	18.350	19.200	19.200	7,828,811
2025-06-23	17.890	18.700	17.890	18.420	18.420	3,525,900
2025-06-20	18.840	19.000	18.070	18.080	18.080	5,065,488
2025-06-19	19.000	19.390	18.800	19.060	19.060	4,962,606
2025-06-18	19.580	19.700	18.740	19.240	19.240	6,346,500
2025-06-17	20.300	20.800	19.400	19.400	19.400	8,453,600
2025-06-16	19.200	20.300	19.010	19.940	19.940	10,271,060
2025-06-13	21.000	21.450	19.160	20.130	20.130	17,911,297
2025-06-12	18.180	20.020	18.130	20.020	20.020	4,821,720
2025-06-11	17.830	18.500	17.750	18.200	18.200	2,930,700
2025-06-10	17.700	18.000	17.490	17.830	17.830	1,870,577
2025-06-09	17.550	17.810	17.460	17.770	17.770	1,641,100
2025-06-06	17.420	17.560	17.330	17.430	17.430	1,494,500
2025-06-05	18.000	18.000	17.410	17.500	17.500	3,359,900
2025-06-04	18.180	18.890	18.180	18.860	18.860	4,148,793
2025-06-03	17.810	18.230	17.800	18.180	18.180	1,747,920
2025-05-30	18.120	18.340	17.810	17.930	17.930	1,719,000
2025-05-29	17.950	18.140	17.780	18.120	18.120	1,910,300
2025-05-28	17.880	18.040	17.760	17.950	17.950	1,842,000
2025-05-27	17.570	18.090	17.450	17.850	17.850	2,158,520
2025-05-26	17.200	17.580	17.190	17.580	17.580	1,189,960
2025-05-23	17.390	17.640	17.220	17.220	17.220	1,749,500
2025-05-22	17.830	17.910	17.410	17.530	17.530	2,127,240
2025-05-21	18.110	18.120	17.730	17.870	17.870	1,697,200
2025-05-20	17.850	18.140	17.760	18.110	18.110	1,418,500
2025-05-19	17.740	17.890	17.620	17.850	17.850	1,062,880
2025-05-16	17.540	17.750	17.360	17.750	17.750	1,019,060
2025-05-15	17.670	17.730	17.460	17.530	17.530	998,700
2025-05-14	17.710	17.790	17.510	17.660	17.660	1,431,080
2025-05-13	17.910	17.990	17.680	17.730	17.730	1,227,220
2025-05-12	17.820	17.930	17.730	17.770	17.770	1,398,720
2025-05-09	18.050	18.050	17.780	17.830	17.830	1,315,600
2025-05-08	17.830	18.050	17.740	18.030	18.030	1,406,100
2025-05-07	17.940	18.080	17.710	17.830	17.830	2,257,060
2025-05-06	17.680	17.860	17.600	17.840	17.840	1,581,500
2025-04-30	17.540	17.830	17.540	17.560	17.560	1,453,820
2025-04-29	17.190	17.720	17.100	17.550	17.550	1,143,720
2025-04-28	17.240	17.490	17.170	17.270	17.270	1,539,320
2025-04-25	17.690	17.880	17.580	17.690	17.690	1,036,580
2025-04-24	17.990	18.130	17.650	17.700	17.700	1,721,200
2025-04-23	18.370	18.480	17.700	17.990	17.990	4,705,746

← NewerPage 6 of 21 · 1,213 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.