Three's Company Media Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 30.060 | 30.190 | 29.450 | 29.460 | 29.460 | 4,231,541 |
| 2024-10-23 | 30.860 | 30.900 | 29.930 | 30.470 | 30.470 | 7,227,616 |
| 2024-10-22 | 29.860 | 31.660 | 29.860 | 30.980 | 30.980 | 10,332,388 |
| 2024-10-21 | 29.750 | 30.600 | 29.700 | 29.950 | 29.950 | 6,233,310 |
| 2024-10-18 | 29.000 | 30.450 | 28.660 | 29.740 | 29.740 | 7,549,635 |
| 2024-10-17 | 29.160 | 30.020 | 29.100 | 29.200 | 29.200 | 4,927,071 |
| 2024-10-16 | 28.560 | 29.770 | 28.450 | 28.990 | 28.990 | 3,743,787 |
| 2024-10-15 | 29.800 | 30.160 | 29.110 | 29.110 | 29.110 | 6,378,923 |
| 2024-10-14 | 30.280 | 30.370 | 28.300 | 30.020 | 30.020 | 7,482,899 |
| 2024-10-11 | 32.000 | 32.000 | 29.450 | 29.940 | 29.940 | 7,995,890 |
| 2024-10-10 | 30.850 | 31.330 | 29.400 | 30.190 | 30.190 | 7,405,899 |
| 2024-10-09 | 32.970 | 33.000 | 30.850 | 30.850 | 30.850 | 9,255,532 |
| 2024-10-08 | 35.620 | 35.630 | 31.760 | 34.280 | 34.280 | 13,284,844 |
| 2024-09-30 | 31.080 | 32.500 | 29.940 | 32.390 | 32.390 | 12,213,867 |
| 2024-09-27 | 28.550 | 29.600 | 28.090 | 29.600 | 29.600 | 4,437,093 |
| 2024-09-26 | 26.790 | 28.190 | 26.680 | 28.090 | 28.090 | 6,474,382 |
| 2024-09-25 | 27.190 | 27.980 | 26.880 | 26.900 | 26.900 | 7,735,609 |
| 2024-09-24 | 25.630 | 26.980 | 25.430 | 26.890 | 26.890 | 7,133,906 |
| 2024-09-23 | 24.980 | 26.490 | 24.970 | 25.930 | 25.930 | 6,485,074 |
| 2024-09-20 | 24.960 | 25.150 | 24.530 | 24.950 | 24.950 | 3,197,780 |
| 2024-09-19 | 24.050 | 25.320 | 23.900 | 24.950 | 24.950 | 4,263,430 |
| 2024-09-18 | 24.600 | 24.790 | 23.500 | 23.800 | 23.800 | 2,553,509 |
| 2024-09-13 | 24.870 | 25.170 | 24.570 | 24.590 | 24.590 | 2,261,300 |
| 2024-09-12 | 25.310 | 25.860 | 24.950 | 25.000 | 25.000 | 3,501,128 |
| 2024-09-11 | 25.790 | 25.940 | 25.310 | 25.510 | 25.510 | 2,662,432 |
| 2024-09-10 | 25.700 | 26.000 | 25.170 | 25.920 | 25.920 | 4,217,941 |
| 2024-09-09 | 26.440 | 26.450 | 25.510 | 25.680 | 25.680 | 5,244,620 |
| 2024-09-06 | 25.970 | 28.550 | 25.660 | 26.500 | 26.500 | 9,799,447 |
| 2024-09-05 | 25.230 | 26.030 | 25.230 | 25.950 | 25.950 | 6,336,004 |
| 2024-09-04 | 24.800 | 25.490 | 24.680 | 25.230 | 25.230 | 4,049,507 |
| 2024-09-03 | 24.790 | 25.070 | 24.490 | 25.000 | 25.000 | 3,675,137 |
| 2024-09-02 | 25.600 | 25.750 | 24.730 | 24.800 | 24.800 | 7,063,364 |
| 2024-08-30 | 23.000 | 25.120 | 22.810 | 25.120 | 25.120 | 5,611,286 |
| 2024-08-29 | 22.620 | 23.050 | 22.580 | 22.840 | 22.840 | 2,097,316 |
| 2024-08-28 | 22.490 | 22.940 | 22.000 | 22.760 | 22.760 | 1,373,003 |
| 2024-08-27 | 22.920 | 23.230 | 22.540 | 22.590 | 22.590 | 1,443,997 |
| 2024-08-26 | 22.990 | 23.450 | 22.910 | 23.180 | 23.180 | 1,176,867 |
| 2024-08-23 | 22.990 | 23.170 | 22.600 | 23.000 | 23.000 | 1,607,540 |
| 2024-08-22 | 23.500 | 23.800 | 22.920 | 22.960 | 22.960 | 2,007,709 |
| 2024-08-21 | 24.060 | 24.690 | 23.550 | 23.570 | 23.570 | 2,035,135 |
| 2024-08-20 | 24.450 | 24.660 | 24.060 | 24.210 | 24.210 | 1,871,764 |
| 2024-08-19 | 24.390 | 24.850 | 24.310 | 24.460 | 24.460 | 1,385,535 |
| 2024-08-16 | 24.560 | 24.800 | 24.380 | 24.460 | 24.460 | 1,471,325 |
| 2024-08-15 | 24.090 | 25.150 | 23.820 | 24.680 | 24.680 | 3,667,494 |
| 2024-08-14 | 24.000 | 24.360 | 23.800 | 24.130 | 24.130 | 1,721,593 |
| 2024-08-13 | 24.090 | 24.320 | 23.610 | 24.050 | 24.050 | 1,852,219 |
| 2024-08-12 | 24.400 | 24.700 | 24.080 | 24.200 | 24.200 | 1,806,263 |
| 2024-08-09 | 24.580 | 25.240 | 24.580 | 24.700 | 24.700 | 3,097,366 |
| 2024-08-08 | 24.350 | 24.790 | 23.920 | 24.650 | 24.650 | 2,334,631 |
| 2024-08-07 | 24.390 | 24.850 | 24.250 | 24.540 | 24.540 | 2,108,176 |
| 2024-08-06 | 24.010 | 24.600 | 24.010 | 24.470 | 24.470 | 2,524,831 |
| 2024-08-05 | 24.250 | 24.980 | 23.720 | 23.740 | 23.740 | 2,914,333 |
| 2024-08-02 | 24.720 | 25.070 | 24.350 | 24.440 | 24.440 | 1,877,560 |
| 2024-08-01 | 24.860 | 25.190 | 24.600 | 24.800 | 24.800 | 2,659,411 |
| 2024-07-31 | 23.460 | 24.910 | 23.460 | 24.900 | 24.900 | 3,567,364 |
| 2024-07-30 | 23.080 | 23.560 | 22.920 | 23.520 | 23.520 | 1,557,377 |
| 2024-07-29 | 23.770 | 23.770 | 23.120 | 23.210 | 23.210 | 1,551,638 |
| 2024-07-26 | 23.250 | 23.900 | 23.250 | 23.590 | 23.590 | 1,947,580 |
| 2024-07-25 | 22.760 | 23.800 | 22.700 | 23.460 | 23.460 | 2,091,979 |
| 2024-07-24 | 23.490 | 23.670 | 23.000 | 23.000 | 23.000 | 1,835,245 |
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.