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
2026-07-17	40.380	40.800	36.440	36.510	36.510	6,028,629
2026-07-16	40.440	41.640	40.040	40.360	40.360	3,087,262
2026-07-15	41.530	42.280	40.260	41.330	41.330	3,374,444
2026-07-14	41.470	41.500	39.680	40.520	40.520	4,288,920
2026-07-13	44.380	44.990	40.880	41.070	41.070	5,823,476
2026-07-10	46.250	47.110	44.800	44.820	44.820	5,498,338
2026-07-09	45.700	47.410	44.600	46.220	46.220	4,342,070
2026-07-08	45.910	47.350	44.400	45.490	45.490	4,659,640
2026-07-07	47.980	49.430	46.000	46.130	46.130	5,935,051
2026-07-06	50.300	50.970	48.400	48.400	48.400	6,711,557
2026-07-03	51.510	53.130	48.880	51.190	51.190	9,674,745
2026-07-02	49.430	55.000	49.400	52.110	52.110	12,377,060
2026-07-01	51.200	52.390	49.000	50.030	50.030	6,094,231
2026-06-30	49.800	52.390	49.060	50.640	50.640	6,876,592
2026-06-29	52.910	54.640	48.330	49.720	49.720	10,450,124
2026-06-26	56.200	58.220	52.780	52.930	52.930	8,792,795
2026-06-25	56.670	60.440	56.600	56.640	56.640	8,074,295
2026-06-24	56.440	57.710	55.480	57.190	57.190	8,127,781
2026-06-23	61.070	61.200	55.820	56.440	56.440	11,816,997
2026-06-22	54.910	59.580	54.630	59.580	59.580	17,139,932
2026-06-18	50.410	55.360	50.410	54.160	54.160	11,907,647
2026-06-17	49.780	52.510	49.500	50.330	50.330	10,980,438
2026-06-16	46.260	50.880	45.390	49.490	49.490	11,926,898
2026-06-15	45.340	47.000	45.340	46.250	46.250	5,135,067
2026-06-12	46.020	46.590	45.000	45.110	45.110	4,335,057
2026-06-11	45.000	47.330	44.750	46.020	46.020	5,898,815
2026-06-10	46.210	46.210	44.070	45.840	45.840	5,951,224
2026-06-09	47.500	47.500	45.640	45.990	45.990	4,731,450
2026-06-08	45.020	48.070	45.020	47.040	47.040	6,143,885
2026-06-05	48.350	49.000	46.550	47.200	47.200	4,404,733
2026-06-04	49.450	49.690	47.210	47.880	47.880	5,943,145
2026-06-03	48.080	50.510	48.080	49.450	49.450	7,814,515
2026-06-02	50.050	50.050	47.910	48.800	48.800	6,237,141
2026-06-01	49.200	52.650	48.180	50.310	50.310	9,301,925
2026-05-29	52.930	53.200	48.620	49.180	49.180	12,137,599
2026-05-28	55.980	56.480	50.370	51.900	51.900	15,844,832
2026-05-27	56.810	58.200	54.540	55.600	55.600	11,958,591
2026-05-26	55.120	57.800	54.390	56.390	56.390	12,677,476
2026-05-25	63.600	63.700	57.230	57.230	56.510	12,954,033
2026-05-22	61.050	65.000	60.330	63.590	62.790	11,315,976
2026-05-21	60.720	64.440	60.000	61.010	60.242	12,441,784
2026-05-20	60.800	65.000	60.700	61.760	60.983	13,893,825
2026-05-19	59.320	62.900	58.700	61.500	60.726	15,542,425
2026-05-18	59.000	61.940	57.590	59.910	59.156	12,645,823
2026-05-15	60.490	62.200	59.000	60.670	60.670	13,002,048
2026-05-14	62.950	63.530	58.730	60.500	60.500	17,602,076
2026-05-13	54.000	60.230	54.000	60.230	60.230	12,547,485
2026-05-12	54.400	56.790	53.600	54.750	54.750	13,898,831
2026-05-11	52.440	55.940	51.570	54.400	54.400	15,656,649
2026-05-08	52.960	54.960	51.900	52.000	52.000	19,725,670
2026-05-07	48.050	52.270	47.690	52.270	52.270	15,897,424
2026-05-06	47.500	48.170	46.200	47.520	47.520	16,394,072
2026-04-30	48.760	49.730	45.660	47.060	47.060	27,573,527
2026-04-29	46.210	48.500	45.060	48.500	48.500	20,647,367
2026-04-28	39.500	44.090	38.870	44.090	44.090	14,259,639
2026-04-27	39.780	40.290	38.930	40.080	40.080	4,992,489
2026-04-24	41.000	41.260	40.060	40.100	40.100	5,260,476
2026-04-23	41.850	42.280	41.200	41.260	41.260	6,872,812
2026-04-22	41.320	42.800	40.080	42.270	42.270	12,290,134
2026-04-21	41.090	42.580	40.740	41.060	41.060	14,039,116

← NewerPage 2 of 5 · 242 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.