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
2023-02-01	106.10	112.71	104.80	111.17	74.819	3,556,496
2023-01-31	105.00	106.83	103.00	106.49	71.669	2,030,706
2023-01-30	107.93	109.30	104.85	105.05	70.700	1,705,224
2023-01-20	106.30	106.98	104.71	106.07	71.387	1,185,563
2023-01-19	104.50	108.30	104.50	106.35	71.575	1,940,640
2023-01-18	106.06	107.58	103.91	105.26	70.841	1,422,392
2023-01-17	106.10	107.36	104.96	105.26	70.841	1,472,550
2023-01-16	105.92	107.61	105.30	106.13	71.427	2,307,772
2023-01-13	106.50	107.00	103.36	104.78	70.518	3,174,134
2023-01-12	105.96	109.80	105.22	105.99	71.333	3,600,157
2023-01-11	109.74	109.74	104.10	104.50	70.330	3,557,953
2023-01-10	108.66	110.61	103.80	110.30	74.233	4,856,440
2023-01-09	103.79	107.25	102.99	105.60	71.070	3,401,789
2023-01-06	100.87	106.30	95.000	104.00	69.993	9,152,121
2023-01-05	91.720	100.86	91.720	100.86	67.880	4,850,985
2023-01-04	90.000	94.500	90.000	91.690	61.709	4,003,866
2023-01-03	88.800	93.420	88.270	90.300	60.773	3,051,103
2022-12-30	85.520	89.600	85.010	88.970	59.878	2,483,667
2022-12-29	89.130	89.880	85.150	85.300	57.408	3,652,932
2022-12-28	86.180	91.450	86.090	89.300	60.100	5,383,725
2022-12-27	79.200	85.260	79.200	84.400	56.802	3,028,931
2022-12-26	79.300	80.290	78.600	79.600	53.572	1,314,493
2022-12-23	76.500	78.770	76.300	78.770	53.013	835,065
2022-12-22	78.550	79.790	76.510	77.310	52.031	826,988
2022-12-21	77.750	79.660	77.400	78.380	52.751	847,828
2022-12-20	78.000	79.500	77.210	77.530	52.179	995,235
2022-12-19	80.110	80.750	77.330	77.900	52.428	1,145,253
2022-12-16	82.490	83.190	80.530	80.830	54.400	1,383,466
2022-12-15	81.950	85.250	81.000	83.240	56.022	1,646,493
2022-12-14	81.200	82.860	80.600	81.920	55.133	987,808
2022-12-13	81.780	83.990	81.160	81.670	54.965	1,589,027
2022-12-12	82.190	83.690	81.220	81.920	55.133	1,095,696
2022-12-09	84.770	85.580	82.800	83.150	55.961	1,946,962
2022-12-08	80.960	85.000	79.500	84.970	57.186	2,879,062
2022-12-07	81.270	81.920	79.920	81.160	54.622	1,210,332
2022-12-06	80.880	82.080	80.500	81.150	54.615	1,137,964
2022-12-05	82.680	82.970	80.880	81.670	54.965	1,638,536
2022-12-02	85.000	88.000	80.720	81.860	55.093	3,253,264
2022-12-01	80.590	82.660	80.590	80.760	54.353	1,365,708
2022-11-30	81.400	82.780	79.520	79.700	53.639	1,411,532
2022-11-29	78.000	82.990	77.000	81.990	55.180	1,719,826
2022-11-28	77.310	78.990	76.600	77.780	52.347	954,211
2022-11-25	78.990	79.000	76.560	78.150	52.596	868,918
2022-11-24	79.620	80.680	78.680	78.980	53.155	1,016,059
2022-11-23	80.950	80.950	77.510	79.590	53.565	1,670,955
2022-11-22	81.070	83.340	80.100	81.930	55.140	1,637,353
2022-11-21	86.170	87.710	80.000	81.130	54.602	2,980,911
2022-11-18	89.400	92.760	87.500	87.690	59.017	2,803,286
2022-11-17	84.990	89.470	83.000	88.990	59.892	3,642,041
2022-11-16	81.600	84.600	81.320	84.430	56.823	2,111,700
2022-11-15	79.730	82.490	79.210	81.560	54.891	1,612,906
2022-11-14	78.700	81.100	78.700	79.350	53.404	1,833,662
2022-11-11	82.510	82.820	79.100	79.250	53.336	1,850,455
2022-11-10	79.270	81.790	78.530	80.330	54.063	1,779,542
2022-11-09	79.300	80.000	78.400	79.190	53.296	888,036
2022-11-08	80.000	80.080	78.200	79.300	53.370	1,480,966
2022-11-07	76.600	80.580	76.310	80.000	53.841	3,417,186
2022-11-04	74.330	77.980	74.330	77.400	52.091	2,704,154
2022-11-03	73.310	74.970	73.000	74.520	50.153	1,477,554
2022-11-02	74.070	77.640	74.070	74.400	50.072	3,455,927

← NewerPage 16 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.