Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	20.460	20.490	19.840	19.870	19.870	3,059,200
2025-01-16	20.040	21.000	19.800	20.640	20.640	4,709,142
2025-01-15	20.000	20.500	19.900	20.150	20.150	2,325,600
2025-01-14	19.400	20.150	19.400	20.070	20.070	3,029,111
2025-01-13	19.070	19.360	18.180	19.340	19.340	2,565,300
2025-01-10	20.540	20.540	19.180	19.180	19.180	3,391,340
2025-01-09	20.820	20.880	20.320	20.650	20.650	2,855,161
2025-01-08	21.420	21.420	20.170	21.010	21.010	4,155,020
2025-01-07	20.650	21.660	20.540	21.450	21.450	4,714,560
2025-01-06	21.180	21.420	20.300	20.890	20.890	5,537,760
2025-01-03	20.300	21.900	20.300	21.060	21.060	10,056,440
2025-01-02	18.950	20.800	18.700	20.540	20.540	9,608,572
2024-12-31	19.440	19.600	18.890	18.950	18.950	2,267,600
2024-12-30	19.650	19.760	18.900	19.460	19.460	2,205,400
2024-12-27	19.590	19.850	19.300	19.600	19.600	1,941,480
2024-12-26	19.580	19.970	19.260	19.660	19.660	3,078,520
2024-12-25	19.570	19.960	19.100	19.420	19.420	2,694,522
2024-12-24	19.180	20.120	18.880	19.680	19.680	4,926,080
2024-12-23	20.340	20.370	18.840	18.910	18.910	5,109,911
2024-12-20	19.960	20.550	19.900	20.340	20.340	2,866,940
2024-12-19	20.000	20.220	19.660	20.070	20.070	3,692,100
2024-12-18	20.700	20.810	20.130	20.200	20.200	4,054,760
2024-12-17	21.600	21.600	20.400	20.500	20.500	6,097,313
2024-12-16	21.600	22.140	21.110	21.750	21.750	7,492,199
2024-12-13	21.310	22.770	21.110	21.700	21.700	10,665,640
2024-12-12	21.140	21.800	21.000	21.310	21.310	6,694,629
2024-12-11	20.600	21.190	20.570	21.160	21.160	6,117,220
2024-12-10	21.510	21.580	20.680	20.780	20.780	7,761,230
2024-12-09	20.870	21.210	20.180	20.880	20.880	10,465,874
2024-12-06	20.600	21.110	20.200	20.860	20.860	10,162,840
2024-12-05	21.030	21.430	20.530	20.620	20.620	11,968,488
2024-12-04	22.150	22.700	20.700	20.750	20.750	16,610,529
2024-12-03	21.650	24.700	21.310	23.000	23.000	21,085,949
2024-12-02	21.520	24.600	21.390	22.610	22.610	24,210,594
2024-11-29	20.960	22.360	20.500	22.360	22.360	18,120,168
2024-11-28	18.720	20.330	18.380	20.330	20.330	12,301,840
2024-11-27	18.000	18.500	17.520	18.480	18.480	3,656,740
2024-11-26	18.530	18.820	18.170	18.240	18.240	4,151,540
2024-11-25	17.710	18.340	17.310	18.320	18.320	4,133,602
2024-11-22	17.890	18.180	17.600	17.640	17.640	4,109,300
2024-11-21	17.920	18.060	17.730	17.920	17.920	2,553,199
2024-11-20	17.430	18.080	17.330	17.970	17.970	3,630,898
2024-11-19	17.300	17.450	17.000	17.430	17.430	2,400,631
2024-11-18	17.860	17.980	17.040	17.170	17.170	3,363,003
2024-11-15	17.700	18.350	17.680	17.810	17.810	4,064,472
2024-11-14	18.190	18.480	17.600	17.680	17.680	2,578,900
2024-11-13	17.820	18.250	17.620	18.180	18.180	3,265,928
2024-11-12	18.010	18.180	17.600	17.770	17.770	2,493,140
2024-11-11	17.610	18.050	17.560	18.010	18.010	2,425,848
2024-11-08	17.920	17.990	17.510	17.620	17.620	2,064,880
2024-11-07	17.230	17.840	17.230	17.810	17.810	2,183,540
2024-11-06	17.340	17.500	17.210	17.370	17.370	2,022,220
2024-11-05	17.100	17.440	17.030	17.360	17.360	2,167,343
2024-11-04	16.850	17.080	16.770	17.080	17.080	1,154,880
2024-11-01	17.350	17.450	16.730	16.890	16.890	2,618,820
2024-10-31	17.350	17.610	17.280	17.330	17.330	1,455,574
2024-10-30	17.690	17.700	17.200	17.490	17.490	2,341,054
2024-10-29	18.430	18.870	17.600	17.690	17.690	3,864,104
2024-10-28	17.930	18.690	17.920	18.440	18.440	3,639,254
2024-10-25	17.580	17.940	17.520	17.890	17.890	1,651,380

← NewerPage 8 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.