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
2026-01-15	44.480	45.260	43.080	44.750	44.750	9,042,505
2026-01-14	43.440	47.170	43.440	44.490	44.490	16,574,915
2026-01-13	45.010	45.380	42.880	44.300	44.300	13,736,078
2026-01-12	43.000	45.530	41.410	44.560	44.560	18,372,172
2026-01-09	43.100	44.200	42.150	42.770	42.770	13,394,561
2026-01-08	43.000	44.180	42.420	43.300	43.300	14,347,037
2026-01-07	40.080	44.350	39.750	43.760	43.760	18,084,147
2026-01-06	39.250	40.500	39.000	40.320	40.320	12,107,531
2026-01-05	37.840	39.980	37.830	39.900	39.900	11,207,132
2025-12-31	37.660	40.220	37.400	38.580	38.580	15,407,040
2025-12-30	37.710	38.450	37.000	37.850	37.850	14,478,183
2025-12-29	34.000	37.380	33.800	37.380	37.380	11,593,832
2025-12-26	33.100	34.360	32.780	33.980	33.980	8,046,509
2025-12-25	33.290	33.610	32.730	33.240	33.240	4,910,223
2025-12-24	32.720	33.380	32.680	33.030	33.030	4,271,208
2025-12-23	32.680	33.500	32.560	32.720	32.720	4,425,101
2025-12-22	33.370	33.450	32.430	32.560	32.560	5,145,801
2025-12-19	33.000	33.560	32.630	33.270	33.270	4,852,105
2025-12-18	32.450	33.990	32.250	33.020	33.020	5,726,017
2025-12-17	33.100	33.250	32.110	32.580	32.580	5,139,556
2025-12-16	33.620	34.340	33.030	33.320	33.320	5,006,843
2025-12-15	34.050	34.250	33.110	33.820	33.820	5,535,572
2025-12-12	34.630	34.940	33.930	34.390	34.390	7,222,327
2025-12-11	35.000	35.390	34.400	34.630	34.630	8,014,741
2025-12-10	34.480	35.170	34.030	35.080	35.080	12,118,075
2025-12-09	33.480	34.940	33.440	34.490	34.490	20,208,273
2025-12-08	30.870	33.440	30.680	33.440	33.440	17,062,994
2025-12-05	30.640	30.700	30.110	30.400	30.400	4,041,103
2025-12-04	30.290	31.000	29.910	30.790	30.790	4,282,659
2025-12-03	30.950	30.950	30.000	30.270	30.270	4,083,307
2025-12-02	31.070	31.340	30.500	30.800	30.800	4,789,869
2025-12-01	29.780	31.780	29.470	31.190	31.190	9,665,235
2025-11-28	29.990	30.000	29.430	29.730	29.730	3,178,828
2025-11-27	29.750	30.300	29.520	29.740	29.740	3,650,483
2025-11-26	29.880	30.260	29.430	29.730	29.730	5,451,723
2025-11-25	30.030	30.660	29.780	29.900	29.900	8,580,125
2025-11-24	28.480	29.800	28.020	29.780	29.780	7,363,640
2025-11-21	27.900	28.780	27.600	28.270	28.270	4,266,272
2025-11-20	28.910	28.910	27.970	28.130	28.130	3,848,195
2025-11-19	29.130	29.130	28.360	28.510	28.510	4,575,662
2025-11-18	28.170	29.290	28.080	29.180	29.180	6,701,441
2025-11-17	27.930	28.350	27.630	28.230	28.230	2,649,343
2025-11-14	28.050	28.280	27.900	27.940	27.940	2,833,682
2025-11-13	28.030	28.150	27.800	28.080	28.080	2,749,341
2025-11-12	28.240	28.360	27.950	28.040	28.040	2,884,800
2025-11-11	28.360	28.380	28.010	28.300	28.300	3,235,086
2025-11-10	28.150	28.380	28.100	28.310	28.310	2,347,201
2025-11-07	28.320	28.320	28.000	28.090	28.090	2,715,587
2025-11-06	28.650	28.670	28.170	28.350	28.350	2,233,900
2025-11-05	28.160	28.780	28.160	28.620	28.620	2,607,076
2025-11-04	28.970	29.100	28.130	28.440	28.440	4,608,389
2025-11-03	28.780	29.190	28.580	29.060	29.060	4,563,521
2025-10-31	28.080	29.130	27.870	28.860	28.860	6,556,813
2025-10-30	30.090	30.240	29.710	29.910	29.910	2,403,557
2025-10-29	30.010	30.150	29.760	30.040	30.040	1,929,226
2025-10-28	30.170	30.400	29.940	30.180	30.180	1,981,872
2025-10-27	30.210	30.460	30.060	30.150	30.150	2,326,499
2025-10-24	30.550	30.550	30.230	30.340	30.340	2,400,618
2025-10-23	29.800	30.450	29.730	30.380	30.380	2,493,172
2025-10-22	30.080	30.300	29.700	30.020	30.020	1,994,271

← NewerPage 4 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.