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
2023-10-27	55.630	57.470	54.690	57.260	57.260	2,770,851
2023-10-26	56.800	56.800	55.070	55.630	55.630	2,749,088
2023-10-25	57.900	58.810	56.600	57.000	57.000	2,246,940
2023-10-24	57.710	58.980	57.000	57.720	57.720	1,706,562
2023-10-23	58.080	58.790	57.400	57.800	57.800	1,636,600
2023-10-20	60.150	60.650	57.900	57.980	57.980	1,677,324
2023-10-19	59.650	61.870	59.370	60.280	60.280	2,000,796
2023-10-18	60.950	60.950	58.870	59.470	59.470	2,509,085
2023-10-17	61.930	62.180	60.870	61.200	61.200	1,362,414
2023-10-16	63.010	63.300	60.800	61.600	61.600	1,644,189
2023-10-13	64.330	64.430	62.810	63.350	63.350	1,128,773
2023-10-12	66.280	66.810	64.190	64.330	64.330	2,230,017
2023-10-11	64.590	67.350	63.970	66.230	66.230	1,557,828
2023-10-10	63.880	65.320	63.700	64.590	64.590	1,389,800
2023-10-09	67.970	67.970	63.600	63.790	63.790	2,348,814
2023-09-28	67.810	69.000	67.480	67.770	67.770	1,025,107
2023-09-27	67.620	68.660	67.090	67.780	67.780	1,128,845
2023-09-26	66.860	68.680	66.830	67.780	67.780	1,113,429
2023-09-25	68.950	69.260	66.650	66.850	66.850	1,469,345
2023-09-22	64.900	69.300	64.610	68.880	68.880	2,570,799
2023-09-21	66.080	66.710	64.860	64.990	64.990	1,459,915
2023-09-20	67.470	67.580	66.120	66.490	66.490	1,150,885
2023-09-19	67.900	68.910	67.460	67.610	67.610	816,316
2023-09-18	67.350	69.300	66.480	68.300	68.300	1,642,506
2023-09-15	68.490	68.850	67.310	67.610	67.610	1,480,736
2023-09-14	68.800	68.880	67.800	68.400	68.400	866,390
2023-09-13	70.020	70.160	68.340	68.750	68.750	1,293,450
2023-09-12	70.910	71.250	69.810	69.960	69.960	1,075,266
2023-09-11	68.600	72.680	68.360	71.210	71.210	2,133,478
2023-09-08	70.860	71.160	68.400	68.600	68.600	1,803,237
2023-09-07	72.400	72.970	70.900	71.180	71.180	997,667
2023-09-06	73.700	73.700	71.780	72.400	72.400	1,643,864
2023-09-05	75.270	75.270	73.600	73.790	73.790	1,309,670
2023-09-04	75.350	75.700	73.580	75.300	75.300	1,493,875
2023-09-01	76.630	77.400	74.720	75.330	75.330	1,476,865
2023-08-31	74.120	78.720	74.120	76.610	76.610	2,806,926
2023-08-30	75.080	76.000	73.000	74.970	74.970	2,235,551
2023-08-29	72.900	75.870	72.080	74.950	74.950	2,144,221
2023-08-28	75.870	75.980	72.200	72.870	72.870	2,334,295
2023-08-25	74.320	74.950	70.610	71.360	71.360	2,824,288
2023-08-24	73.880	77.370	73.080	75.610	75.610	3,534,603
2023-08-23	70.500	77.220	70.000	73.730	73.730	4,230,529
2023-08-22	69.780	71.520	68.800	71.440	71.440	1,625,569
2023-08-21	68.450	70.490	67.710	69.660	69.660	1,499,928
2023-08-18	70.500	71.150	68.350	68.360	68.360	1,847,324
2023-08-17	71.610	71.900	70.400	70.930	70.930	1,482,176
2023-08-16	68.680	73.980	68.680	71.970	71.970	4,462,460
2023-08-15	75.000	75.000	69.710	69.720	69.720	4,601,855
2023-08-14	75.030	77.490	74.510	77.460	77.460	1,108,918
2023-08-11	77.380	78.100	75.810	75.900	75.900	943,453
2023-08-10	76.510	78.160	76.450	77.370	77.370	866,419
2023-08-09	78.810	80.120	76.300	76.510	76.510	1,626,150
2023-08-08	77.110	81.470	77.110	78.810	78.810	2,216,184
2023-08-07	77.530	78.620	77.000	77.660	77.660	1,335,438
2023-08-04	75.500	78.050	75.150	77.530	77.530	1,812,516
2023-08-03	75.490	76.800	75.130	75.350	75.350	1,127,085
2023-08-02	77.220	77.270	74.740	76.460	76.460	1,747,299
2023-08-01	78.800	78.800	76.650	76.820	76.820	1,328,641
2023-07-31	76.130	79.600	76.060	78.700	78.700	1,693,648
2023-07-28	77.210	77.880	76.420	76.900	76.900	1,164,218

← NewerPage 13 of 21 · 1,212 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.