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
2025-04-22	26.500	26.650	26.230	26.390	26.390	1,590,845
2025-04-21	26.420	26.590	25.900	26.540	26.540	1,688,531
2025-04-18	26.380	26.410	25.900	26.150	26.150	1,340,006
2025-04-17	26.160	26.690	25.830	26.350	26.350	1,962,233
2025-04-16	26.550	26.610	25.690	26.150	26.150	2,044,772
2025-04-15	26.620	26.860	26.380	26.550	26.550	2,117,280
2025-04-14	26.250	26.660	26.250	26.550	26.550	2,295,107
2025-04-11	26.000	26.380	25.670	26.100	26.100	2,444,928
2025-04-10	25.880	26.510	25.880	26.080	26.080	3,377,378
2025-04-09	24.860	25.530	23.200	25.460	25.460	4,521,191
2025-04-08	25.700	26.520	24.500	25.110	25.110	4,863,097
2025-04-07	26.500	27.490	25.980	25.980	25.980	2,921,207
2025-04-03	28.750	29.100	28.610	28.870	28.870	1,553,823
2025-04-02	28.800	29.170	28.780	28.980	28.980	1,546,102
2025-04-01	29.000	29.280	28.730	28.800	28.800	1,873,762
2025-03-31	29.690	29.690	28.710	28.880	28.880	2,568,974
2025-03-28	29.900	30.050	29.590	29.740	29.740	1,797,897
2025-03-27	29.930	30.130	29.410	29.990	29.990	2,057,166
2025-03-26	29.980	30.300	29.880	29.920	29.920	1,683,716
2025-03-25	30.070	30.080	29.780	29.930	29.930	1,615,052
2025-03-24	30.320	30.390	29.400	30.040	30.040	3,154,050
2025-03-21	30.760	30.840	30.150	30.380	30.380	2,465,617
2025-03-20	31.100	31.200	30.730	30.760	30.760	2,514,311
2025-03-19	31.380	31.380	30.900	31.120	31.120	2,650,145
2025-03-18	31.150	31.910	30.980	31.400	31.400	3,742,667
2025-03-17	30.950	31.370	30.810	31.140	31.140	3,527,040
2025-03-14	30.350	31.100	30.130	30.930	30.930	3,509,263
2025-03-13	31.000	31.000	30.060	30.300	30.300	3,013,990
2025-03-12	30.530	31.240	30.400	30.910	30.910	3,927,374
2025-03-11	29.900	30.340	29.800	30.330	30.330	2,253,293
2025-03-10	30.710	30.810	30.090	30.380	30.380	3,412,886
2025-03-07	31.520	31.520	30.710	30.900	30.900	4,177,098
2025-03-06	30.350	31.540	30.260	31.500	31.500	6,646,221
2025-03-05	30.180	30.460	29.840	30.140	30.140	2,820,026
2025-03-04	29.800	30.400	29.700	30.340	30.340	3,338,087
2025-03-03	29.630	30.960	29.250	30.170	30.170	5,542,900
2025-02-28	30.970	30.970	29.450	29.480	29.480	6,261,040
2025-02-27	31.430	31.680	30.520	31.120	31.120	4,455,707
2025-02-26	31.420	31.580	31.100	31.450	31.450	3,877,758
2025-02-25	31.710	31.880	31.100	31.280	31.280	5,098,621
2025-02-24	32.500	32.510	31.820	32.100	32.100	5,002,715
2025-02-21	32.240	32.770	31.760	32.670	32.670	6,397,438
2025-02-20	32.520	33.090	31.810	32.450	32.450	6,441,221
2025-02-19	32.080	32.710	31.720	32.650	32.650	5,154,900
2025-02-18	33.610	33.760	31.900	32.080	32.080	7,444,800
2025-02-17	34.670	34.840	33.500	33.810	33.810	7,709,338
2025-02-14	34.340	34.660	33.780	34.400	34.400	7,928,661
2025-02-13	33.950	34.870	33.850	34.310	34.310	10,136,189
2025-02-12	33.880	33.980	33.460	33.750	33.750	5,358,652
2025-02-11	33.600	34.450	33.200	34.020	34.020	7,689,967
2025-02-10	32.910	33.890	32.770	33.890	33.890	8,062,348
2025-02-07	32.720	33.470	32.170	32.900	32.900	8,571,532
2025-02-06	31.720	32.890	31.400	32.860	32.860	6,194,676
2025-02-05	31.700	32.440	31.540	31.940	31.940	5,269,420
2025-01-27	32.060	32.300	30.980	31.210	31.210	5,273,507
2025-01-24	30.160	31.740	29.990	31.690	31.690	8,651,033
2025-01-23	30.500	31.100	30.200	30.200	30.200	4,892,113
2025-01-22	30.610	30.940	30.000	30.220	30.220	4,236,561
2025-01-21	31.170	31.200	30.300	31.090	31.090	5,702,658
2025-01-20	31.580	31.930	30.700	30.860	30.860	7,725,376

← NewerPage 7 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.