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
2024-04-24	52.950	55.280	52.380	55.160	55.160	2,814,174
2024-04-23	52.300	53.210	51.910	52.880	52.880	1,926,744
2024-04-22	51.800	52.740	50.810	52.290	52.290	1,537,572
2024-04-19	52.550	53.080	51.670	52.170	52.170	1,828,527
2024-04-18	53.230	54.270	51.510	53.140	53.140	2,877,646
2024-04-17	51.890	53.430	51.850	52.740	52.740	3,222,939
2024-04-16	54.080	54.180	50.860	50.920	50.920	2,660,255
2024-04-15	55.260	55.770	53.200	54.180	54.180	2,564,822
2024-04-12	55.810	56.260	54.910	54.910	54.910	1,323,421
2024-04-11	55.400	56.880	55.060	55.870	55.870	1,957,183
2024-04-10	57.710	57.710	54.900	55.560	55.560	2,171,666
2024-04-09	57.580	58.200	56.710	57.980	57.980	1,836,027
2024-04-08	59.870	60.370	57.510	57.510	57.510	2,606,723
2024-04-03	61.760	61.800	59.880	60.370	60.370	2,428,459
2024-04-02	65.020	65.300	61.800	62.090	62.090	2,212,911
2024-04-01	63.080	65.080	62.850	64.260	64.260	2,475,040
2024-03-29	62.680	62.690	60.850	62.310	62.310	1,568,604
2024-03-28	62.600	64.180	61.860	62.980	62.980	3,082,544
2024-03-27	65.220	65.480	62.010	62.010	62.010	3,295,493
2024-03-26	66.960	67.740	64.080	65.480	65.480	3,304,020
2024-03-25	70.000	70.980	67.200	67.200	67.200	2,910,496
2024-03-22	69.700	71.400	68.000	70.700	70.700	3,307,217
2024-03-21	71.400	72.300	69.780	69.950	69.950	3,046,227
2024-03-20	70.510	72.710	69.490	71.500	71.500	4,006,549
2024-03-19	72.220	73.050	70.800	70.920	70.920	3,933,068
2024-03-18	66.950	73.080	66.000	72.310	72.310	6,733,479
2024-03-15	68.060	69.000	65.800	67.010	67.010	3,896,706
2024-03-14	68.370	70.120	67.010	68.420	68.420	5,323,672
2024-03-13	65.000	71.730	64.880	69.610	69.610	10,488,828
2024-03-12	67.000	67.800	63.140	65.210	65.210	7,149,068
2024-03-11	67.280	69.950	66.550	67.160	67.160	11,853,213
2024-03-08	58.470	63.590	58.470	63.590	63.590	5,051,475
2024-03-07	58.710	59.720	57.810	57.810	57.810	2,524,772
2024-03-06	57.300	61.980	57.300	58.990	58.990	3,862,304
2024-03-05	58.230	58.530	56.750	57.480	57.480	1,834,753
2024-03-04	58.610	59.000	57.350	58.550	58.550	1,640,407
2024-03-01	58.050	58.720	57.160	58.400	58.400	2,049,263
2024-02-29	55.250	57.950	55.020	57.950	57.950	1,753,531
2024-02-28	59.150	60.400	55.830	55.890	55.890	3,135,132
2024-02-27	57.300	59.160	56.810	59.150	59.150	1,872,951
2024-02-26	57.860	58.200	56.780	57.430	57.430	1,833,055
2024-02-23	57.430	58.190	56.600	58.180	58.180	1,694,530
2024-02-22	56.500	57.880	56.230	57.320	57.320	1,816,461
2024-02-21	52.700	58.010	52.500	56.980	56.980	3,713,469
2024-02-20	53.400	54.100	52.110	53.750	53.750	2,044,760
2024-02-19	54.680	55.150	52.950	54.000	54.000	3,550,362
2024-02-08	50.200	53.450	50.200	52.940	52.940	2,251,358
2024-02-07	47.400	51.380	46.010	50.200	50.200	2,909,176
2024-02-06	42.150	47.530	40.900	47.200	47.200	2,609,831
2024-02-05	47.290	47.350	43.410	43.750	43.750	3,015,469
2024-02-02	50.180	51.800	46.650	48.230	48.230	1,975,067
2024-02-01	50.340	51.980	49.010	50.260	50.260	1,830,939
2024-01-31	51.500	53.470	50.450	50.740	50.740	1,652,212
2024-01-30	53.890	54.060	51.800	51.820	51.820	1,271,514
2024-01-29	57.000	57.200	54.300	54.310	54.310	1,325,126
2024-01-26	58.330	59.180	56.910	56.930	56.930	1,503,796
2024-01-25	55.190	58.870	54.390	58.320	58.320	2,139,074
2024-01-24	55.270	56.210	53.150	55.160	55.160	1,451,559
2024-01-23	54.650	55.980	53.480	55.230	55.230	1,675,926
2024-01-22	58.890	59.280	54.400	54.680	54.680	1,991,334

← NewerPage 11 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.