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
2022-11-01	69.900	72.990	68.780	72.800	48.995	2,350,760
2022-10-31	70.000	70.680	68.660	69.690	46.902	1,768,833
2022-10-28	72.320	72.840	69.300	70.000	47.111	2,095,780
2022-10-27	70.450	74.200	69.930	73.260	49.305	2,873,872
2022-10-26	69.000	70.800	68.800	69.670	46.889	2,309,809
2022-10-25	69.990	70.300	68.110	68.790	46.297	2,584,925
2022-10-24	74.780	74.780	69.080	70.000	47.111	4,390,611
2022-10-21	80.500	80.500	75.600	75.600	50.880	3,546,086
2022-10-20	84.480	86.550	83.250	84.000	56.533	1,472,579
2022-10-19	84.300	85.430	83.630	84.840	57.098	856,617
2022-10-18	85.980	85.980	83.860	84.900	57.139	900,787
2022-10-17	84.580	86.190	83.510	84.990	57.199	970,822
2022-10-14	82.180	84.990	82.180	84.250	56.701	1,051,708
2022-10-13	79.400	83.510	78.560	81.900	55.120	1,396,848
2022-10-12	77.520	79.530	76.020	79.530	53.525	1,053,216
2022-10-11	78.340	79.000	76.770	77.000	51.822	952,539
2022-10-10	80.270	80.450	78.200	78.350	52.731	824,919
2022-09-30	80.490	81.500	78.930	79.660	53.612	814,189
2022-09-29	82.020	83.200	79.700	80.400	54.110	1,115,978
2022-09-28	83.000	83.810	81.180	81.190	54.642	760,340
2022-09-27	82.080	83.500	81.600	83.400	56.129	743,809
2022-09-26	81.990	83.200	81.380	82.050	55.221	754,620
2022-09-23	84.840	85.300	81.910	82.500	55.524	800,001
2022-09-22	85.040	87.090	84.450	84.530	56.890	701,302
2022-09-21	85.470	86.500	83.180	86.340	58.108	1,218,343
2022-09-20	85.850	86.790	85.050	85.350	57.442	1,034,807
2022-09-19	87.270	87.400	84.930	85.790	57.738	951,748
2022-09-16	87.520	90.390	86.530	87.700	59.023	1,547,299
2022-09-15	92.320	92.690	86.260	88.100	59.293	1,813,435
2022-09-14	90.510	92.550	89.390	92.100	61.985	807,101
2022-09-13	91.470	93.790	91.470	91.990	61.911	1,045,486
2022-09-09	92.990	93.310	90.410	91.450	61.547	1,712,265
2022-09-08	94.800	96.250	92.610	93.200	62.725	1,404,017
2022-09-07	94.380	95.980	93.900	95.390	64.199	1,036,958
2022-09-06	96.960	98.000	94.230	94.430	63.553	2,014,432
2022-09-05	100.99	100.99	96.000	96.710	65.087	1,891,752
2022-09-02	98.330	100.80	98.060	100.49	67.631	1,194,573
2022-09-01	100.00	102.39	98.060	98.300	66.157	1,513,829
2022-08-31	101.40	103.70	100.67	102.42	68.930	1,063,495
2022-08-30	101.00	103.57	100.72	102.06	68.688	670,977
2022-08-29	100.00	102.15	99.000	101.74	68.472	1,105,143
2022-08-26	101.80	104.53	100.35	101.21	68.116	1,219,964
2022-08-25	103.12	103.25	99.910	101.95	68.614	1,270,965
2022-08-24	102.21	104.65	99.860	103.06	69.361	1,922,069
2022-08-23	105.90	106.77	102.00	102.21	68.789	2,289,265
2022-08-22	104.97	107.20	103.15	106.87	71.925	2,681,686
2022-08-19	108.40	113.11	106.12	106.24	71.501	2,870,775
2022-08-18	108.00	109.28	106.25	109.06	73.399	2,420,593
2022-08-17	104.00	109.36	102.40	108.90	73.291	3,439,494
2022-08-16	107.88	107.88	104.04	104.90	70.599	2,178,874
2022-08-15	107.22	110.00	106.66	107.95	72.652	2,091,156
2022-08-12	110.49	111.56	107.00	107.22	72.161	2,094,137
2022-08-11	109.69	111.76	106.00	111.00	74.705	5,097,356
2022-08-10	98.980	107.81	98.100	107.81	72.558	4,271,360
2022-08-09	98.700	99.140	96.000	98.010	65.962	1,884,502
2022-08-08	101.50	101.50	98.050	99.210	66.770	1,743,904
2022-08-05	98.220	102.20	97.980	101.24	68.136	2,095,877
2022-08-04	98.210	99.400	96.800	98.100	66.023	1,012,601
2022-08-03	99.460	100.75	97.530	97.680	65.740	1,511,700
2022-08-02	101.90	101.90	96.000	99.460	66.938	2,212,006

← NewerPage 17 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.