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
2023-04-27	143.57	150.38	140.12	144.31	97.123	4,238,914
2023-04-26	146.97	149.00	138.88	144.32	97.129	4,383,142
2023-04-25	145.50	153.00	142.00	147.29	99.128	4,832,709
2023-04-24	151.78	157.50	149.16	150.60	101.36	4,538,121
2023-04-21	164.49	171.75	151.17	151.43	101.91	5,624,655
2023-04-20	152.00	167.01	149.50	165.50	111.38	7,266,003
2023-04-19	154.00	160.90	150.60	151.85	102.20	4,832,336
2023-04-18	155.16	160.08	152.00	155.90	104.92	4,840,347
2023-04-17	161.39	166.58	154.22	155.16	104.42	5,115,763
2023-04-14	173.00	173.00	155.10	160.62	108.10	8,483,807
2023-04-13	167.00	179.30	167.00	171.00	115.09	10,147,295
2023-04-12	157.00	163.00	153.38	163.00	109.70	7,968,492
2023-04-11	137.52	151.58	136.76	148.18	99.727	6,756,602
2023-04-10	151.82	151.82	132.50	137.80	92.741	4,957,927
2023-04-07	139.00	142.57	131.81	138.02	92.889	5,849,617
2023-04-06	149.58	151.80	138.78	138.78	93.401	4,815,892
2023-04-04	156.68	160.65	152.12	154.20	103.78	3,226,796
2023-04-03	156.80	161.99	150.23	156.58	105.38	6,178,754
2023-03-31	149.08	159.99	145.70	156.00	104.99	5,332,666
2023-03-30	161.95	161.95	147.00	148.80	100.14	5,140,843
2023-03-29	155.51	168.07	151.90	161.95	108.99	5,498,083
2023-03-28	158.00	164.99	152.62	153.70	103.44	7,965,080
2023-03-27	149.51	160.11	145.31	149.99	100.95	5,747,318
2023-03-24	148.00	152.66	145.21	151.19	101.75	2,864,940
2023-03-23	145.06	152.70	144.56	148.55	99.976	3,495,455
2023-03-22	147.22	147.51	140.01	145.55	97.957	4,515,140
2023-03-21	148.15	150.23	144.50	146.94	98.893	4,118,408
2023-03-20	139.73	151.61	138.00	149.02	100.29	7,205,266
2023-03-17	128.76	140.69	128.76	137.83	92.762	4,516,278
2023-03-16	127.71	131.40	126.29	129.10	86.886	2,586,454
2023-03-15	132.60	135.09	127.88	128.40	86.415	3,273,412
2023-03-14	128.00	136.29	128.00	133.79	90.043	7,549,303
2023-03-13	119.47	124.47	116.60	123.90	83.386	2,560,810
2023-03-10	116.97	121.50	116.01	119.47	80.405	1,983,676
2023-03-09	117.70	118.78	115.55	117.65	79.180	1,835,795
2023-03-08	118.72	121.24	117.38	118.24	79.577	1,014,154
2023-03-07	122.00	123.42	118.50	119.70	80.560	2,457,429
2023-03-06	114.45	122.53	113.92	121.88	82.027	4,171,360
2023-03-03	115.24	119.68	113.70	114.81	77.269	3,349,575
2023-03-02	110.21	118.50	109.08	117.54	79.106	3,764,653
2023-03-01	105.26	111.36	103.68	110.18	74.153	2,291,195
2023-02-28	105.40	105.80	103.71	104.99	70.660	739,408
2023-02-27	106.21	106.47	104.68	104.86	70.572	789,619
2023-02-24	107.33	108.29	104.92	105.50	71.003	1,008,667
2023-02-23	107.17	108.44	106.04	107.74	72.511	1,047,849
2023-02-22	107.36	109.00	105.51	106.56	71.716	1,153,270
2023-02-21	109.38	111.00	107.01	108.54	73.049	1,449,707
2023-02-20	104.34	110.80	102.60	109.72	73.843	2,794,002
2023-02-17	105.17	105.95	103.21	104.16	70.101	1,455,540
2023-02-16	107.66	111.30	104.51	105.00	70.666	2,400,351
2023-02-15	105.48	109.49	105.00	107.51	72.356	2,590,558
2023-02-14	110.96	112.63	103.36	105.99	71.333	4,441,099
2023-02-13	110.30	112.98	109.99	112.90	75.983	1,692,258
2023-02-10	113.26	115.46	109.70	112.11	75.452	1,969,910
2023-02-09	111.49	113.98	110.11	113.60	76.454	2,235,412
2023-02-08	116.66	117.09	111.55	112.26	75.553	1,982,595
2023-02-07	118.80	118.92	115.01	117.22	78.891	2,073,605
2023-02-06	121.70	121.70	115.50	118.86	79.994	2,530,437
2023-02-03	121.49	124.42	120.11	121.68	81.892	3,447,003
2023-02-02	111.00	122.29	111.00	122.29	82.303	3,979,817

← NewerPage 15 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.