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
2022-08-01	97.600	104.06	95.130	101.90	68.580	2,172,564
2022-07-29	99.120	99.740	96.670	97.880	65.875	1,318,076
2022-07-28	99.970	101.30	98.220	99.740	67.126	1,419,248
2022-07-27	101.02	102.90	98.020	98.740	66.453	2,029,884
2022-07-26	101.13	103.00	100.23	102.10	68.715	2,217,418
2022-07-25	99.000	103.50	97.680	101.13	68.062	2,747,212
2022-07-22	99.020	102.60	96.990	97.990	65.949	2,363,482
2022-07-21	97.700	100.59	96.730	98.200	66.090	2,263,977
2022-07-20	96.300	101.20	95.980	97.710	65.760	2,425,921
2022-07-19	95.180	97.000	93.510	96.220	64.757	1,563,291
2022-07-18	94.110	95.680	93.580	94.600	63.667	1,575,203
2022-07-15	96.600	96.810	93.880	93.890	63.189	1,715,992
2022-07-14	99.170	99.960	95.100	95.920	64.556	2,196,910
2022-07-13	97.510	102.80	97.040	99.000	66.628	1,711,284
2022-07-12	99.600	99.610	96.700	97.230	65.437	1,133,963
2022-07-11	101.00	103.50	98.880	99.830	67.187	1,527,116
2022-07-08	99.930	104.36	99.600	101.47	68.291	2,403,396
2022-07-07	100.40	101.88	97.560	99.700	67.099	1,652,404
2022-07-06	101.25	102.36	99.090	100.00	67.301	1,720,614
2022-07-05	102.18	104.18	100.53	101.20	68.109	1,979,774
2022-07-04	103.00	105.38	100.49	102.00	68.647	3,369,089
2022-07-01	108.13	108.58	102.05	103.00	69.320	2,007,513
2022-06-30	103.13	111.36	103.13	108.13	72.773	2,367,323
2022-06-29	108.81	108.99	103.12	103.30	69.522	2,765,912
2022-06-28	109.03	109.80	106.66	108.63	73.109	1,435,337
2022-06-27	108.93	112.38	107.58	109.48	73.682	2,110,809
2022-06-24	109.99	111.50	107.81	108.13	72.773	2,891,163
2022-06-23	115.31	117.38	106.29	110.99	74.698	4,624,877
2022-06-22	116.92	124.78	114.00	114.13	76.811	3,076,966
2022-06-21	113.99	119.38	112.86	117.80	79.281	3,222,852
2022-06-20	115.80	118.50	113.16	115.00	77.397	3,125,953
2022-06-17	115.97	118.10	112.00	116.63	78.494	3,763,917
2022-06-16	116.57	121.77	115.55	116.02	78.083	3,537,406
2022-06-15	112.49	119.99	108.00	116.90	78.675	4,404,789
2022-06-14	113.85	116.78	106.52	113.04	76.078	4,639,311
2022-06-13	109.88	119.50	109.48	116.94	78.702	4,561,559
2022-06-10	104.00	114.33	101.30	110.59	74.429	4,380,316
2022-06-09	108.39	108.50	101.50	103.94	69.953	4,142,732
2022-06-08	95.060	104.01	94.560	104.01	70.000	4,255,655
2022-06-07	97.000	98.000	93.400	94.550	63.634	3,396,287
2022-06-06	94.100	98.400	94.020	97.490	65.612	5,190,682
2022-06-02	83.060	91.830	82.600	91.830	61.803	3,601,109
2022-06-01	81.600	85.670	80.810	83.480	56.183	2,027,114
2022-05-31	79.200	81.790	75.800	81.580	54.905	2,185,811
2022-05-30	79.930	80.670	78.720	79.390	53.431	1,370,637
2022-05-27	123.64	123.88	117.28	118.67	53.164	1,848,101
2022-05-26	121.42	122.61	118.05	122.18	54.736	1,642,686
2022-05-25	119.00	120.90	116.57	120.22	53.858	1,652,811
2022-05-24	126.00	128.00	118.53	118.88	53.258	2,179,466
2022-05-23	123.66	129.50	121.72	124.15	55.619	3,247,512
2022-05-20	118.72	121.72	118.01	120.81	54.122	1,635,056
2022-05-19	118.00	119.23	116.28	119.19	53.397	1,980,110
2022-05-18	120.64	123.82	118.52	119.08	53.347	1,587,482
2022-05-17	119.65	120.39	116.46	120.00	53.760	933,073
2022-05-16	119.00	123.27	118.20	119.65	53.603	1,214,794
2022-05-13	119.90	120.50	117.01	118.11	52.913	917,994
2022-05-12	117.82	120.92	117.30	119.18	53.392	766,495
2022-05-11	116.50	122.61	116.50	118.92	53.276	1,438,036
2022-05-10	116.06	117.98	113.14	117.45	52.617	1,370,291
2022-05-09	115.81	118.71	114.15	115.98	51.959	1,073,881

← NewerPage 18 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.