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
2025-01-17	31.880	32.690	31.410	31.980	31.980	6,191,995
2025-01-16	31.340	33.310	31.300	31.970	31.970	8,674,074
2025-01-15	31.300	31.870	31.000	31.380	31.380	7,266,140
2025-01-14	28.900	30.830	28.780	30.820	30.820	7,631,639
2025-01-13	28.860	28.930	28.100	28.600	28.600	4,446,623
2025-01-10	30.620	31.200	29.000	29.080	29.080	5,839,362
2025-01-09	30.600	31.530	30.500	30.920	30.920	4,969,261
2025-01-08	30.990	31.360	29.600	30.880	30.880	6,548,407
2025-01-07	30.620	31.500	30.400	31.500	31.500	5,132,320
2025-01-06	31.110	31.690	30.250	30.610	30.610	5,451,491
2025-01-03	34.500	34.600	31.370	31.690	31.690	8,203,062
2025-01-02	35.350	36.190	34.190	34.400	34.400	6,994,389
2024-12-31	37.770	38.190	35.170	35.920	35.920	12,305,630
2024-12-30	40.000	42.000	38.800	38.930	38.930	14,135,519
2024-12-27	39.320	39.540	38.010	38.400	38.400	8,728,013
2024-12-26	38.720	39.530	38.720	39.310	39.310	7,978,439
2024-12-25	38.300	39.880	37.010	39.290	39.290	12,595,310
2024-12-24	36.970	38.910	36.510	38.590	38.590	8,909,741
2024-12-23	39.100	39.150	36.670	37.060	37.060	8,205,967
2024-12-20	39.310	40.020	38.910	39.360	39.360	12,403,854
2024-12-19	36.490	41.080	35.720	38.940	38.940	13,590,295
2024-12-18	36.400	38.460	36.160	37.410	37.410	9,171,173
2024-12-17	39.200	39.300	36.360	36.400	36.400	11,684,446
2024-12-16	38.650	40.150	37.850	39.730	39.730	10,851,065
2024-12-13	38.600	40.210	38.280	39.050	39.050	12,258,687
2024-12-12	40.000	40.980	38.510	39.000	39.000	11,245,703
2024-12-11	41.320	42.400	39.610	40.050	40.050	15,944,991
2024-12-10	40.430	42.400	38.520	41.330	41.330	22,280,326
2024-12-09	37.830	40.500	37.250	39.790	39.790	21,680,878
2024-12-06	37.700	39.430	36.920	37.900	37.900	29,395,651
2024-12-05	33.040	36.340	33.020	36.340	36.340	13,300,041
2024-12-04	33.960	33.960	32.600	33.040	33.040	7,015,158
2024-12-03	34.520	34.540	33.650	34.080	34.080	7,607,538
2024-12-02	34.700	35.100	34.250	34.600	34.600	9,889,472
2024-11-29	35.470	35.470	34.060	34.940	34.940	12,495,869
2024-11-28	34.000	36.110	33.890	35.450	35.450	20,339,025
2024-11-27	32.890	34.610	31.850	34.460	34.460	20,356,221
2024-11-26	34.990	36.660	34.000	34.640	34.640	30,104,760
2024-11-25	30.900	33.330	29.660	33.330	33.330	9,028,343
2024-11-22	31.270	32.760	30.280	30.300	30.300	7,991,208
2024-11-21	31.500	32.450	31.250	31.510	31.510	6,039,654
2024-11-20	30.760	32.000	30.530	31.750	31.750	6,446,002
2024-11-19	30.340	30.900	29.680	30.750	30.750	4,730,665
2024-11-18	33.160	33.230	29.800	30.180	30.180	8,552,519
2024-11-15	32.520	34.180	32.000	32.840	32.840	6,881,252
2024-11-14	34.280	35.340	32.690	32.780	32.780	8,432,139
2024-11-13	33.610	35.020	33.150	34.790	34.790	10,102,794
2024-11-12	35.300	35.410	33.410	33.790	33.790	9,294,700
2024-11-11	32.160	35.800	31.990	35.300	35.300	12,714,959
2024-11-08	34.500	34.500	32.490	32.630	32.630	9,072,871
2024-11-07	32.660	33.420	32.430	33.310	33.310	9,027,222
2024-11-06	32.690	33.680	32.530	32.960	32.960	10,650,817
2024-11-05	32.880	33.890	32.260	33.190	33.190	18,584,758
2024-11-04	29.920	31.900	29.920	31.900	31.900	9,613,856
2024-11-01	30.000	30.140	28.900	29.000	29.000	6,245,300
2024-10-31	30.800	31.500	29.450	30.470	30.470	10,423,852
2024-10-30	30.000	31.330	29.530	30.640	30.640	7,308,376
2024-10-29	31.430	31.510	29.400	29.640	29.640	7,733,913
2024-10-28	31.000	31.560	30.450	31.500	31.500	7,429,174
2024-10-25	29.460	30.780	29.300	30.740	30.740	5,839,153

← NewerPage 8 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.