Three's Company Media Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.000	47.900	44.650	45.030	45.030	4,371,045
2026-10-15	46.010	47.820	45.000	45.330	45.330	5,014,900
2026-10-14	48.800	49.490	47.390	47.390	47.390	4,179,086
2026-10-13	48.500	50.600	47.030	49.390	49.390	4,378,892
2026-10-12	51.330	51.600	49.170	49.210	49.210	8,456,164
2026-10-09	48.000	52.100	46.310	52.100	52.100	8,638,204
2026-10-08	50.010	51.000	46.880	47.360	47.360	4,464,153
2026-09-30	50.010	51.000	48.940	50.030	50.030	3,721,925
2026-09-29	50.950	51.420	49.720	49.870	49.870	3,660,268
2026-09-28	52.900	53.340	49.970	50.240	50.240	4,690,408
2026-09-24	53.750	55.900	53.030	53.070	53.070	5,740,991
2026-09-23	56.430	57.200	53.650	53.730	53.730	6,180,824
2026-09-22	53.250	56.990	53.240	56.180	56.180	9,899,377
2026-09-21	53.160	53.680	52.000	53.040	53.040	7,584,951
2026-09-18	51.990	53.490	50.940	53.140	53.140	7,066,422
2026-09-17	50.690	52.930	50.390	51.660	51.660	6,800,250
2026-09-16	50.750	52.000	49.700	50.920	50.920	8,151,356
2026-09-15	52.170	53.350	49.070	50.910	50.910	12,400,379
2026-09-14	45.000	50.110	44.820	50.110	50.110	8,393,052
2026-09-11	45.510	45.940	42.240	45.550	45.550	11,280,994
2026-09-10	47.390	47.490	44.680	46.210	46.210	20,031,279
2026-09-09	55.010	55.370	49.640	49.640	49.640	7,435,871
2026-09-08	53.940	55.310	52.550	55.150	55.150	10,292,879
2026-09-07	48.110	52.490	47.510	52.490	52.490	9,658,032
2026-09-04	49.370	50.000	47.440	47.720	47.720	6,130,514
2026-09-03	49.400	50.360	48.550	49.500	49.500	5,127,881
2026-09-02	48.650	49.560	47.710	48.860	48.860	4,769,029
2026-09-01	49.330	49.800	47.500	48.930	48.930	6,120,889
2026-08-31	46.110	48.650	46.000	48.140	48.140	6,429,303
2026-08-28	47.050	48.500	46.800	47.310	47.310	6,169,173
2026-08-27	45.710	46.680	45.150	46.580	46.580	4,946,233
2026-08-26	46.540	47.290	45.450	45.620	45.620	5,181,832
2026-08-25	47.500	48.310	46.050	46.870	46.870	5,634,037
2026-08-24	47.670	47.670	45.690	47.500	47.500	5,811,320
2026-08-21	47.030	47.380	45.270	46.970	46.970	4,587,125
2026-08-20	45.950	48.800	45.950	47.010	47.010	7,516,712
2026-08-19	46.200	47.680	45.300	45.570	45.570	7,795,093
2026-08-18	46.560	48.340	45.380	47.290	47.290	6,313,704
2026-08-17	44.680	46.660	43.610	46.660	46.660	5,472,810
2026-08-14	43.910	45.000	43.470	44.510	44.510	4,463,185
2026-08-13	44.000	46.160	43.630	43.680	43.680	8,178,288
2026-08-12	43.640	45.100	43.200	44.050	44.050	6,512,701
2026-08-11	42.270	45.710	42.000	43.360	43.360	7,793,239
2026-08-10	41.020	42.860	40.230	42.270	42.270	6,433,826
2026-08-07	39.400	40.930	38.550	40.350	40.350	5,179,135
2026-08-06	39.000	40.290	38.700	39.520	39.520	5,453,035
2026-08-05	37.200	39.950	36.840	39.370	39.370	7,354,078
2026-08-04	35.990	37.800	35.310	37.570	37.570	8,351,600
2026-08-03	36.160	36.280	34.810	35.390	35.390	9,086,128
2026-07-31	32.240	34.580	32.240	34.580	34.580	3,120,010
2026-07-30	33.500	34.240	31.210	31.440	31.440	5,505,058
2026-07-29	33.930	34.580	33.030	33.680	33.680	4,334,690
2026-07-28	35.040	36.110	33.700	33.910	33.910	3,576,054
2026-07-27	34.060	35.500	34.010	35.410	35.410	3,878,959
2026-07-24	35.550	35.550	33.700	34.070	34.070	3,807,600
2026-07-23	35.530	36.150	34.860	35.630	35.630	3,990,201
2026-07-22	35.500	37.170	35.030	35.450	35.450	7,343,451
2026-07-21	33.810	35.830	30.420	35.690	35.690	12,174,636
2026-07-20	37.920	37.920	32.920	33.800	33.800	6,950,632

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	3.1900 CNY
2022-05-30	4.3196 CNY
2021-05-21	3.0000 CNY
2020-07-13	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.