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
2026-04-20	39.500	41.790	39.500	41.790	41.790	7,278,207
2026-04-17	37.320	38.500	36.710	37.990	37.990	6,452,750
2026-04-16	36.370	37.820	36.240	37.330	37.330	5,212,002
2026-04-15	36.980	37.380	36.170	36.230	36.230	4,398,597
2026-04-14	36.690	37.760	36.370	36.990	36.990	4,908,387
2026-04-13	35.820	37.000	35.500	36.290	36.290	3,297,341
2026-04-10	36.900	37.140	36.130	36.130	36.130	3,302,659
2026-04-09	36.600	36.730	35.900	36.470	36.470	3,418,103
2026-04-08	35.550	36.950	35.100	36.780	36.780	5,499,983
2026-04-07	34.730	34.890	33.610	34.400	34.400	4,865,589
2026-04-03	36.750	36.750	34.400	34.810	34.810	3,484,491
2026-04-02	36.160	36.990	36.010	36.390	36.390	3,799,216
2026-04-01	36.510	36.750	36.110	36.470	36.470	4,216,763
2026-03-31	36.770	37.290	36.200	36.200	36.200	7,271,203
2026-03-30	35.280	37.160	34.530	36.580	36.580	7,364,630
2026-03-27	34.790	35.380	34.300	34.940	34.940	4,344,518
2026-03-26	35.580	35.580	34.560	34.790	34.790	6,736,809
2026-03-25	31.770	34.820	31.770	34.820	34.820	4,364,260
2026-03-24	31.550	31.980	30.950	31.650	31.650	3,222,893
2026-03-23	33.030	33.470	30.580	31.200	31.200	5,246,098
2026-03-20	34.660	35.100	33.680	33.760	33.760	2,644,183
2026-03-19	34.850	35.110	34.450	34.590	34.590	2,075,199
2026-03-18	34.520	35.410	34.400	35.290	35.290	1,563,269
2026-03-17	35.300	35.470	34.430	34.530	34.530	2,321,782
2026-03-16	35.480	35.730	34.860	35.200	35.200	2,433,804
2026-03-13	35.870	36.350	35.260	35.480	35.480	2,214,440
2026-03-12	36.600	36.830	35.700	35.880	35.880	2,949,505
2026-03-11	36.920	38.800	36.650	36.830	36.830	6,443,427
2026-03-10	37.300	37.750	36.860	36.920	36.920	3,816,747
2026-03-09	35.350	37.300	34.660	36.900	36.900	5,222,449
2026-03-06	35.050	36.000	34.790	35.350	35.350	2,788,296
2026-03-05	35.110	35.540	34.790	35.050	35.050	3,796,158
2026-03-04	35.250	35.620	34.490	34.630	34.630	3,762,067
2026-03-03	37.290	37.620	35.300	35.350	35.350	5,491,252
2026-03-02	37.980	38.600	37.260	37.300	37.300	4,550,040
2026-02-27	38.140	39.100	37.620	38.950	38.950	3,987,896
2026-02-26	37.840	38.280	37.800	38.140	38.140	3,529,853
2026-02-25	40.480	40.500	37.080	38.080	38.080	9,620,285
2026-02-24	41.920	41.970	40.550	40.630	40.630	3,219,116
2026-02-13	41.710	43.170	41.680	41.900	41.900	2,875,086
2026-02-12	42.990	42.990	41.760	42.350	42.350	3,428,983
2026-02-11	43.000	43.420	42.450	43.000	43.000	3,857,241
2026-02-10	43.840	43.840	42.500	43.280	43.280	4,255,163
2026-02-09	43.100	43.900	42.620	43.350	43.350	6,597,050
2026-02-06	40.200	42.600	40.020	42.100	42.100	6,181,309
2026-02-05	41.580	42.380	40.630	40.900	40.900	5,507,499
2026-02-04	41.270	41.980	39.410	41.640	41.640	7,880,498
2026-02-03	40.090	40.770	39.170	39.980	39.980	5,833,770
2026-02-02	41.060	41.400	39.800	39.970	39.970	6,429,723
2026-01-30	41.390	42.020	40.990	41.060	41.060	4,745,226
2026-01-29	41.010	44.860	40.100	42.230	42.230	9,866,595
2026-01-28	43.280	43.710	41.510	41.590	41.590	4,646,098
2026-01-27	44.030	44.250	42.210	43.140	43.140	4,800,976
2026-01-26	44.900	45.550	43.710	44.010	44.010	6,419,430
2026-01-23	44.500	45.600	43.400	44.880	44.880	6,732,337
2026-01-22	42.980	44.790	42.600	44.080	44.080	5,591,792
2026-01-21	42.010	43.990	42.010	43.000	43.000	5,542,031
2026-01-20	45.600	45.600	42.450	42.860	42.860	10,311,423
2026-01-19	45.390	47.190	43.970	45.370	45.370	8,586,732
2026-01-16	44.760	45.420	43.700	45.130	45.130	10,193,698

← NewerPage 3 of 21 · 1,215 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.