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
2022-01-28	194.28	205.00	187.80	188.45	84.425	2,903,631
2022-01-27	215.51	218.88	188.02	192.58	86.275	4,664,918
2022-01-26	190.50	207.86	190.50	207.86	93.121	2,793,427
2022-01-25	199.45	202.70	187.00	188.96	84.653	2,612,958
2022-01-24	190.61	204.31	190.61	200.90	90.002	2,362,353
2022-01-21	200.00	211.00	193.99	195.22	87.458	2,999,913
2022-01-20	207.58	209.00	198.80	202.51	90.724	3,693,059
2022-01-19	224.99	226.00	202.50	206.95	92.713	4,408,589
2022-01-18	219.90	240.00	219.90	225.00	100.80	3,797,134
2022-01-17	214.00	231.99	211.00	219.88	98.505	4,069,357
2022-01-14	188.18	211.20	188.00	211.20	94.617	4,319,672
2022-01-13	200.20	203.80	192.00	192.00	86.015	3,545,662
2022-01-12	197.80	205.49	183.58	201.74	90.379	6,555,422
2022-01-11	195.00	203.99	181.62	201.00	90.047	6,878,911
2022-01-10	197.90	209.86	192.15	201.00	90.047	6,466,054
2022-01-07	183.06	202.40	183.06	197.99	88.699	8,268,706
2022-01-06	171.06	184.99	171.06	184.00	82.431	3,830,628
2022-01-05	172.03	183.33	170.91	178.00	79.743	5,409,141
2022-01-04	173.00	181.93	163.70	175.00	78.399	7,310,881
2021-12-31	162.99	173.23	158.90	168.99	75.707	7,314,792
2021-12-30	145.00	158.40	144.70	158.40	70.963	4,636,270
2021-12-29	145.87	146.86	137.55	144.00	64.511	4,536,523
2021-12-28	150.79	154.88	146.51	147.04	65.873	3,168,260
2021-12-27	150.77	164.86	147.51	150.00	67.199	4,414,732
2021-12-24	142.39	150.40	141.57	149.99	67.195	4,077,085
2021-12-23	146.04	146.50	140.58	142.75	63.951	2,003,296
2021-12-22	140.50	148.20	138.50	146.04	65.425	3,508,921
2021-12-21	141.00	145.37	139.26	140.00	62.720	2,241,036
2021-12-20	149.50	149.77	141.90	141.98	63.607	3,255,530
2021-12-17	147.79	150.87	144.00	147.90	66.259	3,551,033
2021-12-16	147.63	153.80	145.64	147.20	65.945	5,192,019
2021-12-15	140.29	149.99	138.10	146.82	65.775	6,840,383
2021-12-14	124.90	137.50	124.72	137.50	61.599	3,493,063
2021-12-13	119.02	125.47	118.90	125.00	55.999	2,583,389
2021-12-10	116.40	119.99	113.00	119.41	53.495	2,023,075
2021-12-09	110.29	116.70	110.29	115.05	51.542	1,988,034
2021-12-08	110.20	110.41	108.55	110.28	49.405	774,453
2021-12-07	109.00	111.36	108.79	109.64	49.118	900,328
2021-12-06	110.09	110.11	108.60	109.02	48.841	813,079
2021-12-03	111.66	112.99	109.70	110.32	49.423	1,013,453
2021-12-02	115.06	115.12	111.12	111.39	49.902	915,395
2021-12-01	114.77	116.56	112.58	115.64	51.806	1,022,069
2021-11-30	115.32	116.30	114.82	114.88	51.466	684,945
2021-11-29	116.87	117.69	114.50	114.87	51.461	965,375
2021-11-26	122.41	122.57	118.81	118.90	53.267	791,537
2021-11-25	123.00	124.00	121.70	123.00	55.104	677,031
2021-11-24	123.53	125.33	121.90	123.20	55.193	724,788
2021-11-23	119.98	124.28	119.19	123.53	55.341	1,427,911
2021-11-22	119.03	120.95	118.10	119.60	53.580	844,612
2021-11-19	120.68	122.27	119.00	119.51	53.540	797,729
2021-11-18	126.14	126.33	120.16	120.45	53.961	1,629,546
2021-11-17	121.38	126.80	120.38	125.64	56.286	1,832,986
2021-11-16	120.15	124.78	119.59	121.55	54.454	1,683,509
2021-11-15	116.98	123.00	115.80	120.53	53.997	1,500,858
2021-11-12	115.23	116.50	114.30	116.43	52.160	969,128
2021-11-11	111.39	116.44	111.39	115.23	51.623	994,946
2021-11-10	112.56	113.60	111.18	112.52	50.409	580,424
2021-11-09	110.68	113.80	110.48	112.54	50.417	667,957
2021-11-08	113.73	113.90	110.10	111.74	50.059	735,911
2021-11-05	110.99	113.38	110.19	112.99	50.619	1,160,201

← NewerPage 20 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.