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
2025-07-21	31.910	32.110	31.530	31.640	31.640	8,850,295
2025-07-18	36.160	36.220	32.230	32.400	32.400	18,821,050
2025-07-17	34.000	35.050	33.580	34.790	34.790	8,265,463
2025-07-16	34.630	35.510	33.520	34.040	34.040	8,626,951
2025-07-15	32.100	34.500	32.100	34.430	34.430	14,068,873
2025-07-14	32.610	32.610	31.710	31.930	31.930	4,275,710
2025-07-11	32.910	33.290	32.190	32.530	32.530	5,245,651
2025-07-10	33.260	33.450	32.700	32.870	32.870	6,225,817
2025-07-09	33.890	34.960	33.120	33.350	33.350	9,346,249
2025-07-08	33.830	34.260	33.220	33.970	33.970	9,365,536
2025-07-07	32.700	34.960	32.700	33.960	33.960	15,532,892
2025-07-04	30.810	32.840	30.810	32.150	32.150	14,770,201
2025-07-03	29.520	31.530	29.520	30.950	30.950	13,148,141
2025-07-02	29.450	30.050	28.950	29.500	29.500	5,751,199
2025-07-01	29.390	30.070	28.850	29.630	29.630	6,159,920
2025-06-30	28.670	29.640	28.640	29.430	29.430	5,830,643
2025-06-27	29.200	29.500	28.510	28.660	28.660	4,334,660
2025-06-26	28.300	28.420	28.010	28.280	28.280	2,298,539
2025-06-25	28.020	28.250	27.710	28.230	28.230	2,423,839
2025-06-24	27.260	28.100	27.100	28.000	28.000	2,282,991
2025-06-23	26.720	27.270	26.650	27.200	27.200	1,532,052
2025-06-20	27.310	27.700	26.800	26.840	26.840	1,974,702
2025-06-19	27.770	27.890	27.350	27.450	27.450	1,625,870
2025-06-18	27.880	28.030	27.500	27.860	27.860	1,777,049
2025-06-17	28.050	28.160	27.720	27.930	27.930	1,959,991
2025-06-16	27.290	28.130	27.180	28.050	28.050	2,806,599
2025-06-13	28.200	28.260	27.250	27.290	27.290	2,994,242
2025-06-12	28.200	28.600	28.060	28.280	28.280	2,199,466
2025-06-11	28.010	28.380	27.970	28.250	28.250	1,744,741
2025-06-10	28.080	28.280	27.600	28.000	28.000	2,250,775
2025-06-09	27.610	28.200	27.610	28.050	28.050	2,222,612
2025-06-06	27.790	27.900	27.530	27.610	27.610	1,596,152
2025-06-05	27.730	27.960	27.670	27.770	27.770	1,882,264
2025-06-04	27.550	27.840	27.400	27.800	27.800	1,702,297
2025-06-03	27.130	27.890	27.010	27.570	27.570	1,780,770
2025-05-30	27.710	27.970	27.220	27.300	27.300	2,200,601
2025-05-29	26.990	27.820	26.850	27.710	27.710	2,511,690
2025-05-28	26.850	27.100	26.660	26.840	26.840	1,193,611
2025-05-27	27.200	27.210	26.830	27.000	27.000	1,108,493
2025-05-26	26.820	27.200	26.600	27.170	27.170	2,228,377
2025-05-23	27.590	27.850	27.280	27.280	27.280	1,932,847
2025-05-22	27.960	28.050	27.330	27.670	27.670	3,875,546
2025-05-21	28.750	28.840	28.560	28.600	28.600	1,401,485
2025-05-20	28.450	29.050	28.330	28.850	28.850	2,998,279
2025-05-19	28.350	28.600	28.120	28.440	28.440	1,911,697
2025-05-16	28.080	28.870	27.900	28.350	28.350	2,342,315
2025-05-15	28.350	28.370	28.030	28.090	28.090	1,549,944
2025-05-14	28.360	28.590	28.100	28.370	28.370	2,210,433
2025-05-13	28.590	28.660	28.300	28.350	28.350	1,714,345
2025-05-12	28.200	28.520	28.150	28.360	28.360	2,221,665
2025-05-09	28.600	28.600	28.120	28.130	28.130	2,275,397
2025-05-08	27.900	28.820	27.760	28.600	28.600	3,858,406
2025-05-07	28.430	28.660	27.790	27.990	27.990	3,215,310
2025-05-06	28.000	28.400	27.820	28.380	28.380	3,140,972
2025-04-30	27.480	27.930	27.370	27.720	27.720	2,513,840
2025-04-29	26.480	27.690	26.480	27.370	27.370	3,243,759
2025-04-28	26.800	27.870	26.720	27.040	27.040	4,540,027
2025-04-25	26.250	26.750	26.140	26.360	26.360	2,077,241
2025-04-24	26.430	26.530	25.910	26.080	26.080	1,737,702
2025-04-23	26.550	26.790	26.390	26.570	26.570	1,553,511

← NewerPage 6 of 21 · 1,212 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.