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
2025-10-21	29.360	29.980	29.350	29.900	29.900	2,187,472
2025-10-20	29.220	29.910	29.150	29.510	29.510	2,014,512
2025-10-17	29.330	29.640	29.000	29.000	29.000	2,774,538
2025-10-16	29.950	29.990	29.290	29.340	29.340	2,414,214
2025-10-15	29.600	30.070	29.360	30.000	30.000	2,210,180
2025-10-14	30.450	30.500	29.550	29.620	29.620	2,990,489
2025-10-13	29.560	30.280	29.510	30.170	30.170	3,648,181
2025-10-10	31.190	31.330	30.800	30.950	30.950	3,331,460
2025-10-09	31.110	31.790	30.530	31.480	31.480	4,798,796
2025-09-30	30.370	31.020	30.330	30.710	30.710	2,804,718
2025-09-29	30.150	30.520	29.660	30.320	30.320	3,237,120
2025-09-26	30.510	30.660	30.100	30.150	30.150	2,674,497
2025-09-25	30.510	31.440	30.390	30.800	30.800	3,696,622
2025-09-24	29.860	30.530	29.700	30.510	30.510	2,696,110
2025-09-23	30.410	30.600	29.200	29.970	29.970	3,964,169
2025-09-22	30.960	31.090	30.150	30.460	30.460	3,985,888
2025-09-19	30.900	31.200	30.630	30.930	30.930	2,795,954
2025-09-18	31.510	31.740	30.660	30.780	30.780	4,596,883
2025-09-17	31.620	32.000	31.370	31.510	31.510	3,192,052
2025-09-16	31.590	31.960	31.400	31.880	31.880	3,144,975
2025-09-15	31.670	31.710	31.360	31.510	31.510	2,409,392
2025-09-12	31.990	32.390	31.660	31.930	31.930	3,856,813
2025-09-11	31.520	32.050	30.920	31.940	31.940	3,825,626
2025-09-10	31.280	31.990	31.280	31.520	31.520	2,527,572
2025-09-09	32.060	32.060	31.190	31.440	31.440	2,956,378
2025-09-08	31.230	32.150	31.150	31.990	31.990	4,885,926
2025-09-05	31.200	31.300	30.740	31.240	31.240	5,354,284
2025-09-04	31.420	31.850	30.750	31.080	31.080	4,616,156
2025-09-03	32.290	32.490	31.420	31.560	31.560	4,154,520
2025-09-02	33.470	33.590	31.900	32.200	32.200	6,659,442
2025-09-01	33.020	33.950	33.020	33.730	33.730	6,477,919
2025-08-29	34.000	34.420	33.010	33.140	33.140	5,961,922
2025-08-28	34.020	34.440	32.700	33.650	33.650	6,699,254
2025-08-27	35.280	35.420	34.040	34.040	34.040	6,640,904
2025-08-26	34.980	35.360	34.650	34.980	34.980	6,568,166
2025-08-25	34.550	34.980	34.180	34.910	34.910	7,200,663
2025-08-22	33.950	34.940	33.830	34.500	34.500	7,788,665
2025-08-21	34.330	34.430	33.750	33.950	33.950	4,707,035
2025-08-20	34.170	34.340	33.600	34.310	34.310	4,660,108
2025-08-19	34.000	34.530	33.700	34.170	34.170	6,677,580
2025-08-18	34.360	34.620	33.860	34.000	34.000	7,013,630
2025-08-15	32.890	34.100	32.730	34.030	34.030	9,908,555
2025-08-14	33.100	33.150	32.130	32.350	32.350	6,078,106
2025-08-13	33.000	33.350	32.820	33.100	33.100	3,944,879
2025-08-12	33.220	33.430	32.890	32.960	32.960	3,644,413
2025-08-11	33.250	33.500	33.000	33.310	33.310	3,615,497
2025-08-08	33.730	33.750	32.960	33.150	33.150	5,173,752
2025-08-07	33.880	34.950	33.680	33.750	33.750	5,394,989
2025-08-06	33.900	34.450	33.720	33.870	33.870	6,436,857
2025-08-05	33.320	34.210	33.080	34.000	34.000	7,218,279
2025-08-04	32.680	33.410	32.210	33.400	33.400	6,529,759
2025-08-01	32.810	33.320	32.170	32.970	32.970	8,380,749
2025-07-31	32.370	33.660	32.230	32.800	32.800	9,854,748
2025-07-30	33.600	33.990	32.150	32.410	32.410	12,585,658
2025-07-29	31.480	34.660	31.330	34.040	34.040	21,119,645
2025-07-28	31.450	31.610	30.890	31.510	31.510	4,719,233
2025-07-25	31.550	31.660	31.310	31.350	31.350	3,511,861
2025-07-24	31.480	31.710	31.350	31.570	31.570	4,075,278
2025-07-23	31.510	31.860	31.290	31.480	31.480	4,395,290
2025-07-22	31.490	31.890	31.290	31.380	31.380	5,456,194

← NewerPage 5 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.