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
2022-05-06	112.44	118.00	110.88	116.40	52.147	1,430,027
2022-05-05	117.30	117.96	114.05	115.50	51.744	1,895,852
2022-04-29	109.50	120.90	107.62	118.60	53.132	3,142,883
2022-04-28	108.54	112.82	106.12	109.98	49.271	1,604,274
2022-04-27	103.00	111.00	102.99	109.85	49.212	1,695,717
2022-04-26	110.22	110.77	105.10	106.10	47.532	1,531,018
2022-04-25	115.10	115.47	109.32	109.36	48.993	1,825,720
2022-04-22	118.94	120.00	113.70	117.88	52.810	2,573,041
2022-04-21	122.59	126.46	118.44	119.11	53.361	2,102,638
2022-04-20	127.00	129.50	122.39	124.34	55.704	2,621,602
2022-04-19	125.49	128.51	124.76	127.40	57.075	2,490,840
2022-04-18	128.28	128.79	123.80	126.20	56.537	3,169,574
2022-04-15	142.00	142.30	130.84	131.25	58.799	3,271,136
2022-04-14	146.89	149.24	141.00	141.62	63.445	2,272,685
2022-04-13	160.16	160.16	146.61	147.00	65.855	2,540,569
2022-04-12	170.55	173.54	156.20	160.72	72.002	2,715,207
2022-04-11	172.15	180.69	169.88	170.89	76.558	3,062,136
2022-04-08	186.31	186.43	176.02	177.48	79.510	1,916,130
2022-04-07	183.00	189.48	182.70	186.31	83.466	2,062,467
2022-04-06	175.22	189.45	175.22	184.88	82.826	4,869,989
2022-04-01	156.20	172.26	154.10	172.26	77.172	2,681,283
2022-03-31	161.50	161.50	154.00	156.60	70.156	1,394,526
2022-03-30	163.24	164.00	158.01	159.93	71.648	1,492,413
2022-03-29	164.23	169.60	161.08	162.14	72.638	1,264,662
2022-03-28	160.00	166.75	158.25	163.35	73.180	1,504,938
2022-03-25	166.12	166.12	159.19	160.00	71.679	756,983
2022-03-24	165.75	166.48	159.66	163.34	73.176	1,429,516
2022-03-23	164.49	168.50	160.80	166.22	74.466	1,705,037
2022-03-22	161.33	166.49	159.13	163.10	73.068	1,196,558
2022-03-21	159.99	166.70	159.08	161.78	72.477	1,463,552
2022-03-18	158.57	160.50	157.00	159.06	71.258	746,198
2022-03-17	151.96	162.51	150.72	160.90	72.083	2,200,154
2022-03-16	153.54	155.41	145.68	151.20	67.737	2,142,632
2022-03-15	158.47	158.84	151.48	151.48	67.862	962,887
2022-03-14	161.83	163.47	156.13	157.81	70.698	1,069,924
2022-03-11	161.03	163.70	159.04	161.84	72.504	1,130,827
2022-03-10	173.86	177.81	163.00	163.44	73.220	1,922,904
2022-03-09	163.26	171.88	160.82	169.80	76.070	2,083,999
2022-03-08	170.57	175.40	160.90	161.88	72.522	1,474,620
2022-03-07	178.00	178.00	169.60	172.50	77.279	1,331,908
2022-03-04	169.00	179.60	169.00	178.00	79.743	2,012,848
2022-03-03	175.84	177.51	169.55	169.95	76.137	1,016,194
2022-03-02	175.30	183.16	174.10	176.01	78.852	1,594,163
2022-03-01	172.52	179.99	171.34	176.61	79.121	1,498,322
2022-02-28	169.29	174.70	167.35	172.70	77.369	962,829
2022-02-25	170.57	172.57	168.00	170.43	76.352	984,409
2022-02-24	174.01	175.67	166.50	169.28	75.837	1,569,628
2022-02-23	173.10	176.00	172.46	174.75	78.287	1,013,100
2022-02-22	177.98	179.90	168.50	173.43	77.696	1,867,714
2022-02-21	184.00	187.20	177.20	179.36	80.353	1,802,649
2022-02-18	187.53	191.35	184.00	184.60	82.700	1,346,761
2022-02-17	187.01	190.78	182.03	189.90	85.075	1,862,236
2022-02-16	190.01	193.00	185.31	189.92	85.083	1,871,734
2022-02-15	180.99	193.00	180.00	191.48	85.782	2,155,802
2022-02-14	182.36	186.20	179.52	180.27	80.760	1,500,154
2022-02-11	187.86	191.39	180.43	182.45	81.737	1,891,207
2022-02-10	192.11	193.90	182.00	188.34	84.376	1,940,309
2022-02-09	178.22	196.68	176.08	193.41	86.647	2,503,110
2022-02-08	180.00	183.27	175.88	179.89	80.590	2,108,490
2022-02-07	188.81	191.98	169.61	181.03	81.101	4,025,013

← NewerPage 19 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.