Oriental Times Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.680 | 1.700 | 1.640 | 1.690 | 1.690 | 11,129,640 |
| 2024-07-26 | 1.620 | 1.680 | 1.610 | 1.670 | 1.670 | 14,513,048 |
| 2024-07-25 | 1.600 | 1.630 | 1.570 | 1.610 | 1.610 | 14,080,700 |
| 2024-07-24 | 1.650 | 1.670 | 1.610 | 1.610 | 1.610 | 12,016,400 |
| 2024-07-23 | 1.700 | 1.720 | 1.640 | 1.650 | 1.650 | 10,746,860 |
| 2024-07-22 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 12,911,855 |
| 2024-07-19 | 1.670 | 1.680 | 1.640 | 1.660 | 1.660 | 8,993,076 |
| 2024-07-18 | 1.680 | 1.680 | 1.630 | 1.670 | 1.670 | 12,116,820 |
| 2024-07-17 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 7,778,900 |
| 2024-07-16 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 9,255,420 |
| 2024-07-15 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 9,891,465 |
| 2024-07-12 | 1.750 | 1.770 | 1.720 | 1.730 | 1.730 | 14,286,100 |
| 2024-07-11 | 1.700 | 1.760 | 1.700 | 1.740 | 1.740 | 23,555,640 |
| 2024-07-10 | 1.680 | 1.690 | 1.650 | 1.680 | 1.680 | 19,055,200 |
| 2024-07-09 | 1.710 | 1.720 | 1.630 | 1.710 | 1.710 | 32,868,920 |
| 2024-07-08 | 1.760 | 1.780 | 1.710 | 1.750 | 1.750 | 38,427,232 |
| 2024-07-05 | 1.740 | 1.930 | 1.710 | 1.850 | 1.850 | 51,416,446 |
| 2024-07-04 | 1.800 | 1.820 | 1.720 | 1.750 | 1.750 | 20,591,000 |
| 2024-07-03 | 1.800 | 1.830 | 1.790 | 1.820 | 1.820 | 12,258,100 |
| 2024-07-02 | 1.770 | 1.820 | 1.770 | 1.800 | 1.800 | 13,950,800 |
| 2024-07-01 | 1.760 | 1.780 | 1.720 | 1.770 | 1.770 | 14,624,060 |
| 2024-06-28 | 1.750 | 1.800 | 1.750 | 1.760 | 1.760 | 11,726,300 |
| 2024-06-27 | 1.810 | 1.820 | 1.750 | 1.750 | 1.750 | 12,194,600 |
| 2024-06-26 | 1.740 | 1.820 | 1.720 | 1.810 | 1.810 | 14,996,100 |
| 2024-06-25 | 1.730 | 1.790 | 1.720 | 1.760 | 1.760 | 11,914,703 |
| 2024-06-24 | 1.810 | 1.810 | 1.730 | 1.730 | 1.730 | 17,015,600 |
| 2024-06-21 | 1.850 | 1.850 | 1.800 | 1.820 | 1.820 | 10,900,200 |
| 2024-06-20 | 1.900 | 1.910 | 1.840 | 1.850 | 1.850 | 11,485,633 |
| 2024-06-19 | 1.920 | 1.930 | 1.880 | 1.890 | 1.890 | 9,553,189 |
| 2024-06-18 | 1.870 | 1.920 | 1.860 | 1.900 | 1.900 | 10,705,300 |
| 2024-06-17 | 1.890 | 1.900 | 1.850 | 1.860 | 1.860 | 11,275,120 |
| 2024-06-14 | 1.910 | 1.910 | 1.870 | 1.900 | 1.900 | 9,183,160 |
| 2024-06-13 | 1.950 | 1.960 | 1.890 | 1.900 | 1.900 | 12,882,957 |
| 2024-06-12 | 1.880 | 1.950 | 1.870 | 1.940 | 1.940 | 14,045,420 |
| 2024-06-11 | 1.880 | 1.900 | 1.830 | 1.880 | 1.880 | 15,497,100 |
| 2024-06-07 | 1.860 | 1.910 | 1.850 | 1.880 | 1.880 | 19,393,116 |
| 2024-06-06 | 1.910 | 1.940 | 1.790 | 1.840 | 1.840 | 35,291,729 |
| 2024-06-05 | 1.970 | 1.980 | 1.920 | 1.920 | 1.920 | 19,065,600 |
| 2024-06-04 | 2.020 | 2.020 | 1.950 | 1.990 | 1.990 | 15,770,816 |
| 2024-06-03 | 2.090 | 2.100 | 1.980 | 2.020 | 2.020 | 26,205,000 |
| 2024-05-31 | 2.060 | 2.100 | 2.050 | 2.090 | 2.090 | 10,758,600 |
| 2024-05-30 | 2.080 | 2.100 | 2.050 | 2.060 | 2.060 | 11,380,500 |
| 2024-05-29 | 2.070 | 2.130 | 2.070 | 2.090 | 2.090 | 10,234,320 |
| 2024-05-28 | 2.100 | 2.120 | 2.070 | 2.080 | 2.080 | 10,822,900 |
| 2024-05-27 | 2.130 | 2.140 | 2.050 | 2.120 | 2.120 | 20,805,480 |
| 2024-05-24 | 2.150 | 2.200 | 2.130 | 2.140 | 2.140 | 11,358,059 |
| 2024-05-23 | 2.230 | 2.230 | 2.150 | 2.150 | 2.150 | 16,310,861 |
| 2024-05-22 | 2.230 | 2.250 | 2.210 | 2.230 | 2.230 | 7,079,400 |
| 2024-05-21 | 2.250 | 2.250 | 2.210 | 2.220 | 2.220 | 9,306,460 |
| 2024-05-20 | 2.270 | 2.280 | 2.230 | 2.250 | 2.250 | 14,757,300 |
| 2024-05-17 | 2.260 | 2.280 | 2.240 | 2.280 | 2.280 | 12,251,697 |
| 2024-05-16 | 2.230 | 2.280 | 2.230 | 2.250 | 2.250 | 13,225,100 |
| 2024-05-15 | 2.210 | 2.280 | 2.200 | 2.230 | 2.230 | 15,681,597 |
| 2024-05-14 | 2.200 | 2.250 | 2.190 | 2.220 | 2.220 | 13,380,639 |
| 2024-05-13 | 2.230 | 2.240 | 2.190 | 2.200 | 2.200 | 15,446,032 |
| 2024-05-10 | 2.270 | 2.280 | 2.230 | 2.250 | 2.250 | 14,871,042 |
| 2024-05-09 | 2.240 | 2.300 | 2.230 | 2.270 | 2.270 | 14,867,962 |
| 2024-05-08 | 2.300 | 2.310 | 2.240 | 2.240 | 2.240 | 18,719,900 |
| 2024-05-07 | 2.250 | 2.400 | 2.230 | 2.320 | 2.320 | 34,731,900 |
| 2024-05-06 | 2.250 | 2.290 | 2.240 | 2.250 | 2.250 | 16,392,780 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.