Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

Three's Company Media Group Co., Ltd. (605168.SS)

Compare
30.93
+0.63
+(2.08%)
At close: March 14 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202530.3531.1030.1330.9330.933,509,263
Mar 13, 202531.0031.0030.0630.3030.303,013,990
Mar 12, 202530.5331.2430.4030.9130.913,927,374
Mar 11, 202529.9030.3429.8030.3330.332,253,293
Mar 10, 202530.7130.8130.0930.3830.383,412,886
Mar 7, 202531.5231.5230.7130.9030.904,177,098
Mar 6, 202530.3531.5430.2631.5031.506,646,221
Mar 5, 202530.1830.4629.8430.1430.142,820,026
Mar 4, 202529.8030.4029.7030.3430.343,338,087
Mar 3, 202529.6330.9629.2530.1730.175,542,900
Feb 28, 202530.9730.9729.4529.4829.486,261,040
Feb 27, 202531.4331.6830.5231.1231.124,455,707
Feb 26, 202531.4231.5831.1031.4531.453,877,758
Feb 25, 202531.7131.8831.1031.2831.285,098,621
Feb 24, 202532.5032.5131.8232.1032.105,002,715
Feb 21, 202532.2432.7731.7632.6732.676,397,438
Feb 20, 202532.5233.0931.8132.4532.456,441,221
Feb 19, 202532.0832.7131.7232.6532.655,154,900
Feb 18, 202533.6133.7631.9032.0832.087,444,800
Feb 17, 202534.6734.8433.5033.8133.817,709,338
Feb 14, 202534.3434.6633.7834.4034.407,928,661
Feb 13, 202533.9534.8733.8534.3134.3110,136,189
Feb 12, 202533.8833.9833.4633.7533.755,358,652
Feb 11, 202533.6034.4533.2034.0234.027,689,967
Feb 10, 202532.9133.8932.7733.8933.898,062,348
Feb 7, 202532.7233.4732.1732.9032.908,571,532
Feb 6, 202531.7232.8931.4032.8632.866,194,676
Feb 5, 202531.7032.4431.5431.9431.945,269,420
Jan 27, 202532.0632.3030.9831.2131.215,273,507
Jan 24, 202530.1631.7429.9931.6931.698,651,033
Jan 23, 202530.5031.1030.2030.2030.204,892,113
Jan 22, 202530.6130.9430.0030.2230.224,236,561
Jan 21, 202531.1731.2030.3031.0931.095,702,658
Jan 20, 202531.5831.9330.7030.8630.867,725,376
Jan 17, 202531.8832.6931.4131.9831.986,191,995
Jan 16, 202531.3433.3131.3031.9731.978,674,074
Jan 15, 202531.3031.8731.0031.3831.387,266,140
Jan 14, 202528.9030.8328.7830.8230.827,631,639
Jan 13, 202528.8628.9328.1028.6028.604,446,623
Jan 10, 202530.6231.2029.0029.0829.085,839,362
Jan 9, 202530.6031.5330.5030.9230.924,969,261
Jan 8, 202530.9931.3629.6030.8830.886,548,407
Jan 7, 202530.6231.5030.4031.5031.505,132,320
Jan 6, 202531.1131.6930.2530.6130.615,451,491
Jan 3, 202534.5034.6031.3731.6931.698,203,062
Jan 2, 202535.3536.1934.1934.4034.406,994,389
Dec 31, 202437.7738.1935.1735.9235.9212,305,630
Dec 30, 202440.0042.0038.8038.9338.9314,135,519
Dec 27, 202439.3239.5438.0138.4038.408,728,013
Dec 26, 202438.7239.5338.7239.3139.317,978,439
Dec 25, 202438.3039.8837.0139.2939.2912,595,310
Dec 24, 202436.9738.9136.5138.5938.598,909,741
Dec 23, 202439.1039.1536.6737.0637.068,205,967
Dec 20, 202439.3140.0238.9139.3639.3612,403,854
Dec 19, 202436.4941.0835.7238.9438.9413,590,295
Dec 18, 202436.4038.4636.1637.4137.419,171,173
Dec 17, 202439.2039.3036.3636.4036.4011,684,446
Dec 16, 202438.6540.1537.8539.7339.7310,851,065
Dec 13, 202438.6040.2138.2839.0539.0512,258,687
Dec 12, 202440.0040.9838.5139.0039.0011,245,703
Dec 11, 202441.3242.4039.6140.0540.0515,944,991
Dec 10, 202440.4342.4038.5241.3341.3322,280,326
Dec 9, 202437.8340.5037.2539.7939.7921,680,878
Dec 6, 202437.7039.4336.9237.9037.9029,395,651
Dec 5, 202433.0436.3433.0236.3436.3413,300,041
Dec 4, 202433.9633.9632.6033.0433.047,015,158
Dec 3, 202434.5234.5433.6534.0834.087,607,538
Dec 2, 202434.7035.1034.2534.6034.609,889,472
Nov 29, 202435.4735.4734.0634.9434.9412,495,869
Nov 28, 202434.0036.1133.8935.4535.4520,339,025
Nov 27, 202432.8934.6131.8534.4634.4620,356,221
Nov 26, 202434.9936.6634.0034.6434.6430,104,760
Nov 25, 202430.9033.3329.6633.3333.339,028,343
Nov 22, 202431.2732.7630.2830.3030.307,991,208
Nov 21, 202431.5032.4531.2531.5131.516,039,654
Nov 20, 202430.7632.0030.5331.7531.756,446,002
Nov 19, 202430.3430.9029.6830.7530.754,730,665
Nov 18, 202433.1633.2329.8030.1830.188,552,519
Nov 15, 202432.5234.1832.0032.8432.846,881,252
Nov 14, 202434.2835.3432.6932.7832.788,432,139
Nov 13, 202433.6135.0233.1534.7934.7910,102,794
Nov 12, 202435.3035.4133.4133.7933.799,294,700
Nov 11, 202432.1635.8031.9935.3035.3012,714,959
Nov 8, 202434.5034.5032.4932.6332.639,072,871
Nov 7, 202432.6633.4232.4333.3133.319,027,222
Nov 6, 202432.6933.6832.5332.9632.9610,650,817
Nov 5, 202432.8833.8932.2633.1933.1918,584,758
Nov 4, 202429.9231.9029.9231.9031.909,613,856
Nov 1, 202430.0030.1428.9029.0029.006,245,300
Oct 31, 202430.8031.5029.4530.4730.4710,423,852
Oct 30, 202430.0031.3329.5330.6430.647,308,376
Oct 29, 202431.4331.5129.4029.6429.647,733,913
Oct 28, 202431.0031.5630.4531.5031.507,429,174
Oct 25, 202429.4630.7829.3030.7430.745,839,153
Oct 24, 202430.0630.1929.4529.4629.464,231,541
Oct 23, 202430.8630.9029.9330.4730.477,227,616
Oct 22, 202429.8631.6629.8630.9830.9810,332,388
Oct 21, 202429.7530.6029.7029.9529.956,233,310
Oct 18, 202429.0030.4528.6629.7429.747,549,635
Oct 17, 202429.1630.0229.1029.2029.204,927,071
Oct 16, 202428.5629.7728.4528.9928.993,743,787
Oct 15, 202429.8030.1629.1129.1129.116,378,923
Oct 14, 202430.2830.3728.3030.0230.027,482,899
Oct 11, 202432.0032.0029.4529.9429.947,995,890
Oct 10, 202430.8531.3329.4030.1930.197,405,899
Oct 9, 202432.9733.0030.8530.8530.859,255,532
Oct 8, 202435.6235.6331.7634.2834.2813,284,844
Sep 30, 202431.0832.5029.9432.3932.3912,213,867
Sep 27, 202428.5529.6028.0929.6029.604,437,093
Sep 26, 202426.7928.1926.6828.0928.096,474,382
Sep 25, 202427.1927.9826.8826.9026.907,735,609
Sep 24, 202425.6326.9825.4326.8926.897,133,906
Sep 23, 202424.9826.4924.9725.9325.936,485,074
Sep 20, 202424.9625.1524.5324.9524.953,197,780
Sep 19, 202424.0525.3223.9024.9524.954,263,430
Sep 18, 202424.6024.7923.5023.8023.802,553,509
Sep 13, 202424.8725.1724.5724.5924.592,261,300
Sep 12, 202425.3125.8624.9525.0025.003,501,128
Sep 11, 202425.7925.9425.3125.5125.512,662,432
Sep 10, 202425.7026.0025.1725.9225.924,217,941
Sep 9, 202426.4426.4525.5125.6825.685,244,620
Sep 6, 202425.9728.5525.6626.5026.509,799,447
Sep 5, 202425.2326.0325.2325.9525.956,336,004
Sep 4, 202424.8025.4924.6825.2325.234,049,507
Sep 3, 202424.7925.0724.4925.0025.003,675,137
Sep 2, 202425.6025.7524.7324.8024.807,063,364
Aug 30, 202423.0025.1222.8125.1225.125,611,286
Aug 29, 202422.6223.0522.5822.8422.842,097,316
Aug 28, 202422.4922.9422.0022.7622.761,373,003
Aug 27, 202422.9223.2322.5422.5922.591,443,997
Aug 26, 202422.9923.4522.9123.1823.181,176,867
Aug 23, 202422.9923.1722.6023.0023.001,607,540
Aug 22, 202423.5023.8022.9222.9622.962,007,709
Aug 21, 202424.0624.6923.5523.5723.572,035,135
Aug 20, 202424.4524.6624.0624.2124.211,871,764
Aug 19, 202424.3924.8524.3124.4624.461,385,535
Aug 16, 202424.5624.8024.3824.4624.461,471,325
Aug 15, 202424.0925.1523.8224.6824.683,667,494
Aug 14, 202424.0024.3623.8024.1324.131,721,593
Aug 13, 202424.0924.3223.6124.0524.051,852,219
Aug 12, 202424.4024.7024.0824.2024.201,806,263
Aug 9, 202424.5825.2424.5824.7024.703,097,366
Aug 8, 202424.3524.7923.9224.6524.652,334,631
Aug 7, 202424.3924.8524.2524.5424.542,108,176
Aug 6, 202424.0124.6024.0124.4724.472,524,831
Aug 5, 202424.2524.9823.7223.7423.742,914,333
Aug 2, 202424.7225.0724.3524.4424.441,877,560
Aug 1, 202424.8625.1924.6024.8024.802,659,411
Jul 31, 202423.4624.9123.4624.9024.903,567,364
Jul 30, 202423.0823.5622.9223.5223.521,557,377
Jul 29, 202423.7723.7723.1223.2123.211,551,638
Jul 26, 202423.2523.9023.2523.5923.591,947,580
Jul 25, 202422.7623.8022.7023.4623.462,091,979
Jul 24, 202423.4923.6723.0023.0023.001,835,245
Jul 23, 202424.3124.4223.4823.5523.551,907,759
Jul 22, 202424.2324.4023.9324.3824.382,076,480
Jul 19, 202423.9724.3523.9224.2224.222,058,054
Jul 18, 202424.0024.1323.4523.9723.972,884,518
Jul 17, 202424.5625.1424.2424.4024.405,335,300
Jul 16, 202423.6823.8223.3423.7123.711,392,643
Jul 15, 202424.0324.0923.6023.6723.671,847,713
Jul 12, 202424.4724.6224.0424.0424.042,141,458
Jul 11, 202424.3024.5224.1024.4424.442,747,644
Jul 10, 202423.8324.3023.4923.8823.882,870,075
Jul 9, 202423.1023.8822.7623.8023.803,602,595
Jul 8, 202424.3024.5023.3023.3723.373,708,325
Jul 5, 202424.6024.6024.6024.6024.60-
Jul 4, 202425.6925.7024.4624.6024.602,953,353
Jul 3, 202426.2226.2525.4625.6325.632,502,619
Jul 2, 202426.4426.7126.1126.2126.212,319,650
Jul 1, 202426.2826.6425.8026.6026.602,539,841
Jun 28, 202426.7827.3226.2626.3326.332,939,112
Jun 27, 202427.2227.5626.7226.7926.792,845,518
Jun 26, 202425.9027.2725.7227.2527.254,503,964
Jun 25, 202426.4126.7225.5825.8525.852,897,085
Jun 24, 202427.6727.8926.4126.4326.433,260,638
Jun 21, 202428.3028.4027.8327.9927.991,638,699
Jun 20, 202428.8229.2928.4228.4228.422,383,537
Jun 19, 202429.6429.6528.9728.9928.991,859,046
Jun 18, 202429.4829.7529.2829.5529.551,979,168
Jun 17, 202429.4529.8529.0329.3829.382,165,050
Jun 14, 202429.7929.8429.1629.4729.472,270,565
Jun 13, 202429.6829.9529.4029.6629.662,025,283
Jun 12, 202429.3530.1029.3429.7629.762,841,375
Jun 11, 202428.6529.3528.2129.3429.342,888,890
Jun 7, 2024 1.70 Dividend
Jun 7, 202429.2529.2628.1728.6728.672,790,888
Jun 7, 2024 1.45:1 Stock Splits
Jun 6, 202430.9131.1429.7830.1428.444,077,052
Jun 5, 202431.3131.8830.8130.8329.103,029,463
Jun 4, 202431.1931.3830.7631.3529.582,509,358
Jun 3, 202432.2432.2431.0331.1929.433,554,965
May 31, 202431.5032.0831.2831.8630.062,821,845
May 30, 202430.9631.5330.6231.4629.692,830,284
May 29, 202430.4231.2130.4230.9929.242,397,689
May 28, 202431.1131.1230.5730.7529.022,508,515
May 27, 202431.5031.7730.3731.2329.474,389,624
May 24, 202432.3932.4631.4431.4829.712,775,816
May 23, 202433.0833.1032.1432.2030.383,826,373
May 22, 202433.6633.6633.0033.2731.393,382,172
May 21, 202433.3633.9633.0333.6831.784,711,050
May 20, 202432.8133.4132.6933.3031.424,178,856
May 17, 202432.9632.9932.2832.9731.113,440,512
May 16, 202433.0833.3932.6932.9031.055,018,432
May 15, 202432.4233.1932.1232.9931.135,952,548
May 14, 202431.9232.5331.9232.3430.514,932,350
May 13, 202432.0832.1731.0431.9230.124,411,379
May 10, 202433.5233.7931.9832.1330.327,854,510
May 9, 202433.2434.0433.2433.3731.496,182,633
May 8, 202435.5735.5833.2433.5931.698,479,829
May 7, 202435.4336.3435.2435.6033.595,341,231
May 6, 202435.5036.3834.8835.5233.517,723,111
Apr 30, 202452.1352.1352.1352.1349.192,592,500
Apr 29, 202456.5858.5056.5357.9254.652,759,390
Apr 26, 202454.8457.3854.6956.8053.602,848,650
Apr 25, 202455.1455.8054.1254.8651.771,891,658
Apr 24, 202452.9555.2852.3855.1652.052,814,174
Apr 23, 202452.3053.2151.9152.8849.901,926,744
Apr 22, 202451.8052.7450.8152.2949.341,537,572
Apr 19, 202452.5553.0851.6752.1749.231,828,527
Apr 18, 202453.2354.2751.5153.1450.142,877,646
Apr 17, 202451.8953.4351.8552.7449.773,222,939
Apr 16, 202454.0854.1850.8650.9248.052,660,255
Apr 15, 202455.2655.7753.2054.1851.122,564,822
Apr 12, 202455.8156.2654.9154.9151.811,323,421
Apr 11, 202455.4056.8855.0655.8752.721,957,183
Apr 10, 202457.7157.7154.9055.5652.432,171,666
Apr 9, 202457.5858.2056.7157.9854.711,836,027
Apr 8, 202459.8760.3757.5157.5154.272,606,723
Apr 3, 202461.7661.8059.8860.3756.962,428,459
Apr 2, 202465.0265.3061.8062.0958.592,212,911
Apr 1, 202463.0865.0862.8564.2660.642,475,040
Mar 29, 202462.6862.6960.8562.3158.801,568,604
Mar 28, 202462.6064.1861.8662.9859.433,082,544
Mar 27, 202465.2265.4862.0162.0158.513,295,493
Mar 26, 202466.9667.7464.0865.4861.793,304,020
Mar 25, 202470.0070.9867.2067.2063.412,910,496
Mar 22, 202469.7071.4068.0070.7066.713,307,217
Mar 21, 202471.4072.3069.7869.9566.003,046,227
Mar 20, 202470.5172.7169.4971.5067.474,006,549
Mar 19, 202472.2273.0570.8070.9266.923,933,068
Mar 18, 202466.9573.0866.0072.3168.236,733,479
Mar 15, 202468.0669.0065.8067.0163.233,896,706
Mar 14, 202468.3770.1267.0168.4264.565,323,672