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
2023-07-27	78.700	79.200	76.900	77.200	77.200	993,308
2023-07-26	80.380	80.380	78.300	78.720	78.720	1,280,655
2023-07-25	78.280	81.500	77.890	80.540	80.540	2,529,391
2023-07-24	76.800	77.800	75.680	77.490	77.490	1,070,625
2023-07-21	78.230	78.900	76.420	77.160	77.160	1,244,559
2023-07-20	77.130	78.660	76.800	77.240	77.240	1,535,523
2023-07-19	78.000	78.500	77.020	77.800	77.800	1,094,873
2023-07-18	79.090	79.300	77.220	77.500	77.500	1,524,430
2023-07-17	81.590	82.000	78.050	78.810	78.810	2,183,627
2023-07-14	82.300	83.980	81.680	82.900	82.900	2,678,944
2023-07-13	77.450	82.660	77.450	82.300	82.300	3,169,880
2023-07-12	80.950	80.960	77.300	77.450	77.450	2,589,909
2023-07-11	80.750	82.750	78.960	80.930	80.930	2,541,878
2023-07-10	79.560	80.930	78.950	80.220	80.220	1,245,144
2023-07-07	79.950	81.400	77.770	79.400	79.400	1,766,658
2023-07-06	80.400	81.600	80.010	80.280	80.280	1,757,939
2023-07-05	81.530	82.790	80.250	81.330	81.330	1,814,148
2023-07-04	82.710	83.370	81.300	81.650	81.650	2,636,932
2023-07-03	85.910	86.250	82.200	82.950	82.950	3,389,698
2023-06-30	86.710	88.050	85.550	85.940	85.940	1,842,739
2023-06-29	87.000	89.080	84.760	87.360	87.360	2,887,629
2023-06-28	89.750	90.700	83.680	87.350	87.350	2,728,389
2023-06-27	132.60	134.55	129.89	132.20	88.972	2,726,769
2023-06-26	146.00	146.75	131.40	131.40	88.434	3,365,584
2023-06-21	151.21	152.84	145.51	146.00	98.260	2,775,655
2023-06-20	154.52	156.88	151.50	153.20	103.11	2,532,448
2023-06-19	154.61	155.98	150.98	155.50	104.65	2,400,324
2023-06-16	151.90	156.50	148.09	154.61	104.05	3,521,571
2023-06-15	142.02	154.90	142.02	151.58	102.02	5,879,815
2023-06-14	136.10	144.31	135.98	142.00	95.568	3,432,142
2023-06-13	134.00	137.69	133.71	135.98	91.516	1,956,599
2023-06-12	137.37	140.48	134.51	135.48	91.180	2,189,210
2023-06-09	136.65	139.95	135.00	137.60	92.607	2,585,364
2023-06-08	144.55	144.55	135.70	136.73	92.021	3,174,841
2023-06-07	140.90	145.66	139.02	144.51	97.257	1,680,681
2023-06-06	144.22	146.70	140.79	141.50	95.231	2,156,509
2023-06-05	145.46	146.18	142.87	143.93	96.867	2,761,955
2023-06-02	143.88	148.96	142.21	145.30	97.789	3,138,645
2023-06-01	138.81	146.50	136.89	143.86	96.820	4,924,365
2023-05-31	133.88	139.40	132.67	138.80	93.414	5,061,474
2023-05-30	129.28	134.49	124.47	133.48	89.834	5,160,271
2023-05-29	127.05	133.91	126.37	133.45	89.814	7,456,784
2023-05-26	123.74	124.75	119.03	121.74	81.933	2,396,573
2023-05-25	124.16	126.98	121.70	123.70	83.252	2,273,930
2023-05-24	125.79	127.00	123.92	125.20	84.261	1,518,424
2023-05-23	129.38	130.90	125.65	125.95	84.766	2,063,979
2023-05-22	129.02	130.58	127.87	130.42	87.774	1,790,612
2023-05-19	131.00	133.00	129.28	129.85	87.391	1,448,995
2023-05-18	130.39	133.68	129.23	131.82	88.717	2,055,646
2023-05-17	127.01	132.80	127.01	130.35	87.727	2,106,689
2023-05-16	130.52	133.00	128.09	128.24	86.307	2,128,250
2023-05-15	132.31	133.31	129.18	131.66	88.609	1,800,098
2023-05-12	133.70	135.82	131.31	131.98	88.824	2,674,388
2023-05-11	138.04	141.24	134.13	135.20	90.992	3,444,269
2023-05-10	134.00	139.98	133.54	136.63	91.954	3,636,443
2023-05-09	138.90	141.99	133.53	134.29	90.379	4,862,395
2023-05-08	138.00	144.95	137.00	142.01	95.575	4,475,262
2023-05-05	148.00	148.93	136.98	138.00	92.876	5,595,012
2023-05-04	155.00	156.49	143.68	152.20	102.43	4,291,591
2023-04-28	143.29	158.00	143.00	155.50	104.65	4,526,325

← NewerPage 14 of 21 · 1,216 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.