Oriental Times Media Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.300	2.320	2.200	2.230	2.230	22,150,212
2024-04-29	2.170	2.280	2.170	2.270	2.270	28,283,032
2024-04-26	2.100	2.130	2.070	2.130	2.130	18,483,400
2024-04-25	2.100	2.130	2.070	2.100	2.100	12,545,865
2024-04-24	2.070	2.110	2.060	2.110	2.110	15,060,942
2024-04-23	2.040	2.080	2.030	2.060	2.060	11,016,160
2024-04-22	2.050	2.090	1.990	2.040	2.040	16,125,121
2024-04-19	2.080	2.110	2.040	2.060	2.060	20,466,600
2024-04-18	2.140	2.160	2.080	2.090	2.090	22,044,259
2024-04-17	2.000	2.140	2.000	2.130	2.130	29,420,314
2024-04-16	2.160	2.160	1.960	1.960	1.960	44,898,856
2024-04-15	2.270	2.290	2.130	2.180	2.180	32,658,580
2024-04-12	2.340	2.370	2.270	2.270	2.270	19,261,624
2024-04-11	2.350	2.380	2.300	2.350	2.350	23,765,469
2024-04-10	2.370	2.480	2.370	2.380	2.380	41,300,129
2024-04-09	2.350	2.370	2.310	2.360	2.360	14,676,220
2024-04-08	2.420	2.430	2.320	2.330	2.330	25,206,479
2024-04-03	2.460	2.460	2.410	2.430	2.430	17,314,860
2024-04-02	2.490	2.520	2.450	2.460	2.460	25,149,261
2024-04-01	2.480	2.500	2.460	2.500	2.500	23,264,300
2024-03-29	2.450	2.480	2.410	2.470	2.470	11,262,040
2024-03-28	2.380	2.490	2.360	2.460	2.460	30,064,460
2024-03-27	2.520	2.530	2.390	2.400	2.400	35,532,600
2024-03-26	2.460	2.550	2.460	2.550	2.550	36,304,180
2024-03-25	2.570	2.600	2.480	2.480	2.480	47,032,320
2024-03-22	2.670	2.680	2.590	2.610	2.610	73,291,940
2024-03-21	2.640	2.880	2.540	2.720	2.720	139,452,480
2024-03-20	2.460	2.720	2.450	2.630	2.630	127,678,696
2024-03-19	2.490	2.530	2.460	2.470	2.470	32,965,820
2024-03-18	2.460	2.500	2.450	2.490	2.490	36,268,190
2024-03-15	2.400	2.470	2.380	2.460	2.460	39,491,026
2024-03-14	2.440	2.470	2.380	2.410	2.410	34,968,250
2024-03-13	2.460	2.470	2.400	2.430	2.430	48,287,702
2024-03-12	2.470	2.490	2.430	2.450	2.450	32,744,306
2024-03-11	2.470	2.490	2.400	2.460	2.460	43,534,531
2024-03-08	2.560	2.560	2.440	2.480	2.480	53,632,321
2024-03-07	2.550	2.690	2.540	2.550	2.550	67,518,956
2024-03-06	2.540	2.610	2.530	2.530	2.530	50,078,286
2024-03-05	2.570	2.660	2.560	2.580	2.580	59,823,379
2024-03-04	2.560	2.660	2.510	2.600	2.600	92,517,320
2024-03-01	2.650	2.750	2.560	2.670	2.670	158,568,013
2024-02-29	2.200	2.500	2.200	2.500	2.500	50,858,640
2024-02-28	2.480	2.540	2.260	2.270	2.270	90,926,840
2024-02-27	2.520	2.700	2.460	2.510	2.510	109,031,610
2024-02-26	2.290	2.450	2.270	2.450	2.450	33,518,410
2024-02-23	2.140	2.240	2.130	2.230	2.230	50,269,179
2024-02-22	2.120	2.170	2.090	2.140	2.140	39,671,919
2024-02-21	2.050	2.200	2.050	2.150	2.150	62,711,911
2024-02-20	1.980	2.160	1.950	2.080	2.080	62,865,660
2024-02-19	1.880	1.980	1.840	1.980	1.980	28,755,275
2024-02-08	1.660	1.800	1.650	1.800	1.800	22,166,802
2024-02-07	1.790	1.810	1.610	1.640	1.640	32,698,890
2024-02-06	1.700	1.900	1.650	1.790	1.790	31,997,260
2024-02-05	2.030	2.030	1.830	1.830	1.830	26,690,546
2024-02-02	2.160	2.210	1.930	2.030	2.030	25,013,090
2024-02-01	2.160	2.190	2.100	2.140	2.140	15,306,149
2024-01-31	2.270	2.300	2.170	2.170	2.170	20,265,645
2024-01-30	2.370	2.410	2.290	2.300	2.300	17,829,700
2024-01-29	2.510	2.510	2.390	2.400	2.400	14,163,680
2024-01-26	2.490	2.540	2.460	2.490	2.490	15,936,609

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.