Thinkingdom Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.800	24.040	21.000	21.000	21.000	35,698,111
2026-10-15	21.860	24.210	20.760	23.250	23.250	44,282,217
2026-10-14	22.000	23.070	21.640	23.070	23.070	33,972,235
2026-10-13	20.970	20.970	20.970	20.970	20.970	4,297,032
2026-10-12	19.060	19.060	19.060	19.060	19.060	3,712,071
2026-10-09	15.750	17.330	15.220	17.330	17.330	4,314,300
2026-10-08	16.010	16.100	15.510	15.750	15.750	2,452,040
2026-09-30	16.460	16.530	16.000	16.100	16.100	2,037,560
2026-09-29	16.040	16.440	15.800	16.360	16.360	2,074,800
2026-09-28	15.960	16.420	15.760	16.050	16.050	2,289,201
2026-09-24	15.920	16.310	15.820	15.960	15.960	1,566,660
2026-09-23	16.080	16.130	15.710	15.920	15.920	1,674,200
2026-09-22	15.810	16.440	15.810	16.120	16.120	2,925,200
2026-09-21	15.640	15.990	15.300	15.780	15.780	1,893,800
2026-09-18	15.320	15.850	15.160	15.430	15.430	1,679,100
2026-09-17	14.810	15.550	14.810	15.320	15.320	2,086,616
2026-09-16	14.850	15.060	14.690	14.900	14.900	1,247,720
2026-09-15	15.350	15.400	14.820	14.900	14.900	1,567,700
2026-09-14	15.110	15.550	15.110	15.330	15.330	1,439,740
2026-09-11	15.350	15.420	14.950	15.250	15.250	1,699,334
2026-09-10	15.880	15.880	15.450	15.530	15.530	1,696,933
2026-09-09	16.500	16.560	15.800	15.840	15.840	3,000,151
2026-09-08	15.880	16.950	15.880	16.490	16.490	5,166,800
2026-09-07	15.630	16.050	15.630	15.840	15.840	2,259,519
2026-09-04	15.320	15.990	15.320	15.710	15.710	2,616,294
2026-09-03	15.740	15.970	15.220	15.300	15.300	1,621,900
2026-09-02	15.790	15.910	15.510	15.650	15.650	2,392,999
2026-09-01	15.460	16.220	15.460	15.860	15.860	3,544,700
2026-08-31	14.800	15.490	14.800	15.460	15.460	1,929,500
2026-08-28	14.740	15.000	14.700	14.980	14.980	1,398,500
2026-08-27	14.830	14.990	14.590	14.720	14.720	1,660,000
2026-08-26	15.040	15.240	14.880	14.950	14.950	1,278,200
2026-08-25	14.900	15.070	14.630	15.070	15.070	2,125,220
2026-08-24	15.050	15.180	14.780	14.860	14.860	1,541,000
2026-08-21	15.200	15.300	14.880	15.060	15.060	1,535,560
2026-08-20	15.090	15.370	15.090	15.340	15.340	1,268,500
2026-08-19	15.340	15.340	15.050	15.090	15.090	1,489,100
2026-08-18	15.340	15.450	15.130	15.340	15.340	1,749,000
2026-08-17	15.350	15.480	15.150	15.450	15.450	1,894,440
2026-08-14	15.230	15.370	14.940	15.270	15.270	1,704,357
2026-08-13	15.230	15.470	15.100	15.240	15.240	1,658,500
2026-08-12	15.230	15.440	15.100	15.230	15.230	1,715,520
2026-08-11	15.230	15.350	14.940	15.230	15.230	1,677,920
2026-08-10	14.670	15.180	14.580	15.140	15.140	1,755,820
2026-08-07	14.770	14.830	14.350	14.670	14.670	1,223,250
2026-08-06	14.600	14.970	14.500	14.770	14.770	1,658,023
2026-08-05	14.860	15.020	14.500	14.620	14.620	2,231,700
2026-08-04	14.780	14.980	14.610	14.790	14.790	2,302,980
2026-08-03	14.390	14.750	14.240	14.700	14.700	2,132,881
2026-07-31	14.150	14.360	13.970	14.360	14.360	1,426,984
2026-07-30	14.080	14.410	13.900	14.190	14.190	1,229,800
2026-07-29	13.650	14.200	13.620	14.080	14.080	1,829,460
2026-07-28	13.400	13.750	13.300	13.690	13.690	1,454,500
2026-07-27	13.030	13.440	13.030	13.400	13.400	1,355,780
2026-07-24	13.350	13.470	12.980	13.020	13.020	1,101,120
2026-07-23	12.940	13.490	12.880	13.430	13.430	1,702,700
2026-07-22	13.410	13.450	12.960	13.040	13.040	1,835,700
2026-07-21	13.640	13.900	13.160	13.300	13.300	1,991,053
2026-07-20	13.900	14.300	13.430	13.670	13.670	1,818,000
2026-07-17	14.390	14.750	13.910	13.940	13.940	2,195,006

Page 1 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.