Three's Company Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 108.80 | 111.78 | 108.80 | 110.99 | 49.723 | 959,892 |
| 2021-11-03 | 105.85 | 109.45 | 105.85 | 108.70 | 48.697 | 922,691 |
| 2021-11-02 | 106.80 | 109.50 | 105.19 | 105.80 | 47.398 | 899,552 |
| 2021-11-01 | 107.00 | 109.75 | 105.22 | 106.74 | 47.819 | 1,088,232 |
| 2021-10-29 | 106.73 | 107.85 | 106.50 | 107.38 | 48.106 | 669,609 |
| 2021-10-28 | 106.00 | 107.60 | 104.00 | 106.73 | 47.815 | 717,889 |
| 2021-10-27 | 109.79 | 110.50 | 105.80 | 106.02 | 47.497 | 1,218,895 |
| 2021-10-26 | 108.80 | 112.57 | 108.80 | 109.81 | 49.194 | 984,220 |
| 2021-10-25 | 111.70 | 112.25 | 108.70 | 109.42 | 49.020 | 1,022,659 |
| 2021-10-22 | 109.52 | 112.34 | 109.52 | 110.30 | 49.414 | 896,086 |
| 2021-10-21 | 111.06 | 111.39 | 109.35 | 110.00 | 49.280 | 811,668 |
| 2021-10-20 | 112.21 | 112.47 | 110.31 | 111.06 | 49.754 | 800,982 |
| 2021-10-19 | 111.36 | 112.48 | 108.55 | 112.20 | 50.265 | 1,279,609 |
| 2021-10-18 | 118.68 | 118.88 | 111.25 | 111.25 | 49.840 | 2,467,033 |
| 2021-10-15 | 118.96 | 123.99 | 118.44 | 123.61 | 55.377 | 947,183 |
| 2021-10-14 | 119.61 | 120.95 | 117.69 | 119.36 | 53.473 | 1,078,891 |
← NewerPage 21 of 21 · 1,216 trading days
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.