Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.190	18.560	18.130	18.380	18.380	1,545,900
2025-04-21	18.120	18.440	17.850	18.190	18.190	1,579,060
2025-04-18	18.270	18.370	17.760	18.130	18.130	2,045,000
2025-04-17	18.150	18.500	18.000	18.300	18.300	1,162,120
2025-04-16	18.360	18.700	17.980	18.230	18.230	1,751,280
2025-04-15	18.440	18.650	18.220	18.370	18.370	1,968,780
2025-04-14	18.300	18.750	18.300	18.400	18.400	1,302,000
2025-04-11	18.000	18.450	18.000	18.270	18.270	1,933,100
2025-04-10	17.970	18.390	17.970	18.190	18.190	2,112,300
2025-04-09	17.330	17.930	16.080	17.690	17.690	3,192,000
2025-04-08	17.960	18.000	17.260	17.780	17.780	3,217,120
2025-04-07	18.910	18.940	17.780	17.780	17.780	3,005,400
2025-04-03	19.450	19.780	19.410	19.750	19.750	2,130,500
2025-04-02	19.800	20.000	19.530	19.650	19.650	2,327,380
2025-04-01	19.270	20.080	19.250	19.820	19.820	3,649,800
2025-03-31	19.300	19.440	18.940	19.320	19.320	2,515,680
2025-03-28	18.960	19.450	18.960	19.450	19.450	2,827,420
2025-03-27	19.160	19.200	18.800	19.040	19.040	1,933,700
2025-03-26	18.880	19.200	18.820	19.150	19.150	2,076,640
2025-03-25	19.180	19.340	18.710	18.880	18.880	3,395,420
2025-03-24	19.050	19.700	18.790	19.430	19.430	4,406,320
2025-03-21	19.340	19.440	19.000	19.080	19.080	1,460,420
2025-03-20	19.300	19.520	19.250	19.400	19.400	1,572,900
2025-03-19	19.470	19.670	19.220	19.300	19.300	1,819,100
2025-03-18	19.460	19.640	19.330	19.590	19.590	1,403,500
2025-03-17	19.450	19.600	19.290	19.450	19.450	1,864,160
2025-03-14	19.040	19.450	18.960	19.420	19.420	2,428,400
2025-03-13	19.400	19.420	18.890	19.040	19.040	1,900,011
2025-03-12	19.170	19.480	19.090	19.450	19.450	2,774,155
2025-03-11	18.840	19.110	18.570	19.100	19.100	1,475,484
2025-03-10	18.860	19.030	18.800	19.030	19.030	1,591,800
2025-03-07	19.200	19.380	18.820	18.860	18.860	2,781,662
2025-03-06	19.000	19.190	18.750	19.190	19.190	3,760,637
2025-03-05	19.080	19.100	18.680	18.880	18.880	1,897,251
2025-03-04	18.710	19.030	18.630	19.010	19.010	1,745,311
2025-03-03	18.950	19.150	18.650	18.720	18.720	2,792,900
2025-02-28	19.600	19.700	18.840	18.900	18.900	2,375,420
2025-02-27	19.750	20.050	19.280	19.610	19.610	1,976,642
2025-02-26	19.680	19.860	19.630	19.760	19.760	1,633,700
2025-02-25	20.320	20.320	19.560	19.630	19.630	2,954,300
2025-02-24	20.500	20.650	20.250	20.430	20.430	1,760,120
2025-02-21	20.660	20.730	20.130	20.460	20.460	2,908,280
2025-02-20	20.730	20.950	20.630	20.690	20.690	2,291,260
2025-02-19	20.400	20.860	20.400	20.830	20.830	2,188,540
2025-02-18	21.200	21.300	20.400	20.460	20.460	4,118,342
2025-02-17	21.100	21.700	20.510	21.640	21.640	6,446,900
2025-02-14	20.680	21.070	20.410	21.000	21.000	2,741,476
2025-02-13	21.050	21.260	20.700	20.870	20.870	3,420,278
2025-02-12	21.060	21.390	20.930	21.050	21.050	2,424,700
2025-02-11	21.200	21.200	20.610	21.080	21.080	3,712,170
2025-02-10	21.060	21.250	20.610	21.210	21.210	3,398,561
2025-02-07	20.900	22.000	20.800	21.100	21.100	5,455,870
2025-02-06	19.730	20.770	19.660	20.650	20.650	4,150,560
2025-02-05	19.950	20.140	19.620	19.830	19.830	1,807,320
2025-01-27	19.870	20.290	19.730	19.800	19.800	2,090,000
2025-01-24	19.280	19.880	18.900	19.730	19.730	2,976,260
2025-01-23	19.400	19.980	19.200	19.320	19.320	3,132,300
2025-01-22	19.730	19.740	19.100	19.150	19.150	2,182,700
2025-01-21	19.820	19.970	19.570	19.740	19.740	1,490,000
2025-01-20	20.060	20.250	19.770	19.830	19.830	2,413,962

← NewerPage 7 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.