Three's Company Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 24.310 | 24.420 | 23.480 | 23.550 | 23.550 | 1,907,759 |
| 2024-07-22 | 24.230 | 24.400 | 23.930 | 24.380 | 24.380 | 2,076,480 |
| 2024-07-19 | 23.970 | 24.350 | 23.920 | 24.220 | 24.220 | 2,058,054 |
| 2024-07-18 | 24.000 | 24.130 | 23.450 | 23.970 | 23.970 | 2,884,518 |
| 2024-07-17 | 24.560 | 25.140 | 24.240 | 24.400 | 24.400 | 5,335,300 |
| 2024-07-16 | 23.680 | 23.820 | 23.340 | 23.710 | 23.710 | 1,392,643 |
| 2024-07-15 | 24.030 | 24.090 | 23.600 | 23.670 | 23.670 | 1,847,713 |
| 2024-07-12 | 24.470 | 24.620 | 24.040 | 24.040 | 24.040 | 2,141,458 |
| 2024-07-11 | 24.300 | 24.520 | 24.100 | 24.440 | 24.440 | 2,747,644 |
| 2024-07-10 | 23.830 | 24.300 | 23.490 | 23.880 | 23.880 | 2,870,075 |
| 2024-07-09 | 23.100 | 23.880 | 22.760 | 23.800 | 23.800 | 3,602,595 |
| 2024-07-08 | 24.300 | 24.500 | 23.300 | 23.370 | 23.370 | 3,708,325 |
| 2024-07-05 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 0 |
| 2024-07-04 | 25.690 | 25.700 | 24.460 | 24.600 | 24.600 | 2,953,353 |
| 2024-07-03 | 26.220 | 26.250 | 25.460 | 25.630 | 25.630 | 2,502,619 |
| 2024-07-02 | 26.440 | 26.710 | 26.110 | 26.210 | 26.210 | 2,319,650 |
| 2024-07-01 | 26.280 | 26.640 | 25.800 | 26.600 | 26.600 | 2,539,841 |
| 2024-06-28 | 26.780 | 27.320 | 26.260 | 26.330 | 26.330 | 2,939,112 |
| 2024-06-27 | 27.220 | 27.560 | 26.720 | 26.790 | 26.790 | 2,845,518 |
| 2024-06-26 | 25.900 | 27.270 | 25.720 | 27.250 | 27.250 | 4,503,964 |
| 2024-06-25 | 26.410 | 26.720 | 25.580 | 25.850 | 25.850 | 2,897,085 |
| 2024-06-24 | 27.670 | 27.890 | 26.410 | 26.430 | 26.430 | 3,260,638 |
| 2024-06-21 | 28.300 | 28.400 | 27.830 | 27.990 | 27.990 | 1,638,699 |
| 2024-06-20 | 28.820 | 29.290 | 28.420 | 28.420 | 28.420 | 2,383,537 |
| 2024-06-19 | 29.640 | 29.650 | 28.970 | 28.990 | 28.990 | 1,859,046 |
| 2024-06-18 | 29.480 | 29.750 | 29.280 | 29.550 | 29.550 | 1,979,168 |
| 2024-06-17 | 29.450 | 29.850 | 29.030 | 29.380 | 29.380 | 2,165,050 |
| 2024-06-14 | 29.790 | 29.840 | 29.160 | 29.470 | 29.470 | 2,270,565 |
| 2024-06-13 | 29.680 | 29.950 | 29.400 | 29.660 | 29.660 | 2,025,283 |
| 2024-06-12 | 29.350 | 30.100 | 29.340 | 29.760 | 29.760 | 2,841,375 |
| 2024-06-11 | 28.650 | 29.350 | 28.210 | 29.340 | 29.340 | 2,888,890 |
| 2024-06-07 | 29.250 | 29.260 | 28.170 | 28.670 | 28.670 | 2,790,888 |
| 2024-06-06 | 30.910 | 31.138 | 29.779 | 30.138 | 30.138 | 4,077,052 |
| 2024-06-05 | 31.310 | 31.883 | 30.814 | 30.835 | 30.835 | 3,029,463 |
| 2024-06-04 | 31.193 | 31.379 | 30.759 | 31.352 | 31.352 | 2,509,358 |
| 2024-06-03 | 32.241 | 32.241 | 31.035 | 31.193 | 31.193 | 3,554,965 |
| 2024-05-31 | 31.503 | 32.076 | 31.276 | 31.862 | 31.862 | 2,821,845 |
| 2024-05-30 | 30.959 | 31.531 | 30.621 | 31.462 | 31.462 | 2,830,284 |
| 2024-05-29 | 30.421 | 31.207 | 30.421 | 30.993 | 30.993 | 2,397,689 |
| 2024-05-28 | 31.110 | 31.124 | 30.566 | 30.752 | 30.752 | 2,508,515 |
| 2024-05-27 | 31.503 | 31.766 | 30.366 | 31.228 | 31.228 | 4,389,624 |
| 2024-05-24 | 32.393 | 32.455 | 31.441 | 31.483 | 31.483 | 2,775,816 |
| 2024-05-23 | 33.076 | 33.103 | 32.138 | 32.200 | 32.200 | 3,826,373 |
| 2024-05-22 | 33.655 | 33.655 | 33.000 | 33.269 | 33.269 | 3,382,172 |
| 2024-05-21 | 33.359 | 33.959 | 33.035 | 33.676 | 33.676 | 4,711,050 |
| 2024-05-20 | 32.814 | 33.414 | 32.690 | 33.303 | 33.303 | 4,178,856 |
| 2024-05-17 | 32.959 | 32.986 | 32.283 | 32.972 | 32.972 | 3,440,512 |
| 2024-05-16 | 33.076 | 33.393 | 32.690 | 32.903 | 32.903 | 5,018,432 |
| 2024-05-15 | 32.421 | 33.193 | 32.117 | 32.986 | 32.986 | 5,952,548 |
| 2024-05-14 | 31.917 | 32.531 | 31.917 | 32.338 | 32.338 | 4,932,350 |
| 2024-05-13 | 32.083 | 32.172 | 31.041 | 31.917 | 31.917 | 4,411,379 |
| 2024-05-10 | 33.517 | 33.793 | 31.979 | 32.131 | 32.131 | 7,854,510 |
| 2024-05-09 | 33.241 | 34.041 | 33.241 | 33.372 | 33.372 | 6,182,633 |
| 2024-05-08 | 35.572 | 35.579 | 33.241 | 33.586 | 33.586 | 8,479,829 |
| 2024-05-07 | 35.435 | 36.338 | 35.241 | 35.600 | 35.600 | 5,341,231 |
| 2024-05-06 | 35.503 | 36.379 | 34.883 | 35.517 | 35.517 | 7,723,111 |
| 2024-04-30 | 52.130 | 52.130 | 52.130 | 52.130 | 52.130 | 2,592,500 |
| 2024-04-29 | 56.580 | 58.500 | 56.530 | 57.920 | 57.920 | 2,759,390 |
| 2024-04-26 | 54.840 | 57.380 | 54.690 | 56.800 | 56.800 | 2,848,650 |
| 2024-04-25 | 55.140 | 55.800 | 54.120 | 54.860 | 54.860 | 1,891,658 |
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.