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
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

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.