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
2024-01-19	58.380	60.190	58.100	59.310	59.310	1,875,785
2024-01-18	57.000	58.380	55.590	58.300	58.300	1,711,456
2024-01-17	58.900	59.140	57.290	57.320	57.320	967,130
2024-01-16	59.130	59.250	58.080	59.070	59.070	1,100,225
2024-01-15	59.160	60.600	59.020	59.280	59.280	1,089,192
2024-01-12	61.500	61.500	59.530	59.640	59.640	1,591,057
2024-01-11	58.050	61.800	58.050	61.510	61.510	1,881,485
2024-01-10	60.730	60.780	58.600	58.600	58.600	1,728,595
2024-01-09	61.100	61.560	60.360	60.900	60.900	1,229,270
2024-01-08	61.800	61.800	60.500	60.700	60.700	1,829,511
2024-01-05	60.850	63.620	60.280	62.080	62.080	2,378,082
2024-01-04	61.780	62.610	60.600	60.860	60.860	1,398,154
2024-01-03	63.100	63.500	61.550	62.200	62.200	1,639,459
2024-01-02	63.540	64.500	62.800	63.700	63.700	1,879,632
2023-12-29	61.350	64.180	61.150	63.360	63.360	2,748,116
2023-12-28	60.650	61.870	58.900	61.550	61.550	2,832,517
2023-12-27	61.410	61.500	59.900	60.650	60.650	1,579,235
2023-12-26	62.830	63.440	60.610	61.150	61.150	1,862,852
2023-12-25	62.600	64.530	62.560	63.090	63.090	2,574,094
2023-12-22	68.650	68.650	61.620	62.380	62.380	6,665,397
2023-12-21	66.580	69.110	66.540	68.470	68.470	2,081,657
2023-12-20	69.780	70.000	67.000	67.130	67.130	2,387,943
2023-12-19	67.670	69.760	67.500	69.700	69.700	2,761,279
2023-12-18	70.100	70.700	67.400	67.890	67.890	4,160,301
2023-12-15	71.900	72.400	70.020	70.950	70.950	2,885,013
2023-12-14	72.220	73.080	71.730	72.300	72.300	2,068,047
2023-12-13	74.820	75.480	72.010	72.200	72.200	3,828,188
2023-12-12	76.210	76.900	74.510	75.300	75.300	3,055,223
2023-12-11	72.530	76.670	72.510	76.300	76.300	4,078,144
2023-12-08	73.800	75.970	72.520	73.000	73.000	3,602,206
2023-12-07	71.350	74.550	70.580	73.670	73.670	5,311,468
2023-12-06	68.000	70.800	66.810	70.380	70.380	3,766,556
2023-12-05	71.470	72.480	68.580	68.670	68.670	4,199,697
2023-12-04	71.000	74.000	69.980	71.940	71.940	6,957,780
2023-12-01	67.330	70.800	67.020	69.560	69.560	6,032,158
2023-11-30	67.320	69.100	66.000	66.990	66.990	3,564,372
2023-11-29	64.390	69.600	64.050	66.960	66.960	4,361,307
2023-11-28	66.220	66.390	64.090	64.860	64.860	3,310,187
2023-11-27	68.980	70.750	66.500	66.500	66.500	4,253,624
2023-11-24	68.840	71.500	67.500	68.930	68.930	6,669,221
2023-11-23	68.050	69.280	66.000	67.890	67.890	5,764,446
2023-11-22	65.030	71.360	65.030	69.200	69.200	7,654,864
2023-11-21	64.890	67.480	64.860	65.610	65.610	3,507,268
2023-11-20	64.100	65.150	63.310	64.680	64.680	2,263,887
2023-11-17	64.000	64.890	63.430	64.160	64.160	2,112,438
2023-11-16	63.680	64.790	62.470	64.100	64.100	1,960,634
2023-11-15	63.900	64.170	63.150	63.300	63.300	1,545,700
2023-11-14	63.090	63.730	62.710	63.300	63.300	1,264,939
2023-11-13	63.000	64.430	62.630	62.960	62.960	1,877,816
2023-11-10	63.000	63.500	62.530	62.680	62.680	1,539,947
2023-11-09	64.160	64.850	63.310	63.600	63.600	1,827,529
2023-11-08	62.830	65.060	62.800	64.590	64.590	3,078,288
2023-11-07	63.140	63.500	61.230	63.220	63.220	3,030,205
2023-11-06	61.850	64.290	61.830	63.140	63.140	2,938,367
2023-11-03	60.440	61.690	59.810	61.490	61.490	2,457,470
2023-11-02	60.840	62.380	60.390	60.510	60.510	2,281,348
2023-11-01	60.200	61.890	59.800	60.850	60.850	2,044,395
2023-10-31	60.200	61.370	59.260	60.200	60.200	3,225,777
2023-10-30	57.250	60.560	56.670	60.090	60.090	3,089,927
2023-10-27	55.630	57.470	54.690	57.260	57.260	2,770,851

← NewerPage 12 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.