Oriental Times Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.430	2.500	2.400	2.500	2.500	26,521,840
2024-01-24	2.380	2.570	2.350	2.430	2.430	32,460,165
2024-01-23	2.300	2.370	2.280	2.340	2.340	13,183,980
2024-01-22	2.510	2.520	2.290	2.330	2.330	18,801,800
2024-01-19	2.540	2.570	2.510	2.510	2.510	9,338,260
2024-01-18	2.540	2.550	2.460	2.530	2.530	19,911,480
2024-01-17	2.630	2.630	2.560	2.560	2.560	12,350,600
2024-01-16	2.680	2.690	2.590	2.630	2.630	22,882,320
2024-01-15	2.690	2.710	2.670	2.690	2.690	10,165,180
2024-01-12	2.730	2.770	2.700	2.710	2.710	12,674,600
2024-01-11	2.700	2.760	2.680	2.740	2.740	15,124,960
2024-01-10	2.690	2.730	2.660	2.710	2.710	13,787,600
2024-01-09	2.680	2.750	2.670	2.710	2.710	14,514,500
2024-01-08	2.740	2.740	2.680	2.680	2.680	12,112,712
2024-01-05	2.780	2.780	2.690	2.720	2.720	13,467,780
2024-01-04	2.770	2.800	2.750	2.780	2.780	12,532,600
2024-01-03	2.790	2.800	2.750	2.770	2.770	11,688,300
2024-01-02	2.790	2.820	2.770	2.780	2.780	14,385,660
2023-12-29	2.750	2.780	2.740	2.780	2.780	14,828,900
2023-12-28	2.680	2.760	2.650	2.760	2.760	19,267,800
2023-12-27	2.680	2.710	2.670	2.690	2.690	12,288,340
2023-12-26	2.730	2.740	2.660	2.680	2.680	14,523,800
2023-12-25	2.730	2.750	2.700	2.740	2.740	10,028,600
2023-12-22	2.800	2.800	2.720	2.730	2.730	14,630,600
2023-12-21	2.740	2.810	2.720	2.800	2.800	13,120,400
2023-12-20	2.810	2.820	2.760	2.760	2.760	11,855,399
2023-12-19	2.790	2.820	2.780	2.820	2.820	10,274,090
2023-12-18	2.850	2.860	2.790	2.800	2.800	17,943,167
2023-12-15	2.920	2.920	2.860	2.860	2.860	14,958,587
2023-12-14	2.890	2.940	2.890	2.910	2.910	17,240,460
2023-12-13	2.880	2.930	2.850	2.890	2.890	18,035,183
2023-12-12	2.900	2.910	2.850	2.880	2.880	16,853,560
2023-12-11	2.870	2.910	2.840	2.910	2.910	19,670,200
2023-12-08	2.930	2.950	2.870	2.880	2.880	23,362,440
2023-12-07	2.920	2.950	2.910	2.940	2.940	18,932,060
2023-12-06	2.950	2.980	2.920	2.930	2.930	19,536,663
2023-12-05	3.040	3.050	2.940	2.940	2.940	25,716,600
2023-12-04	3.030	3.090	3.030	3.050	3.050	19,833,400
2023-12-01	2.960	3.060	2.940	3.060	3.060	27,811,613
2023-11-30	3.000	3.010	2.950	2.970	2.970	18,140,100
2023-11-29	3.050	3.060	2.990	3.000	3.000	28,195,730
2023-11-28	3.070	3.100	3.040	3.060	3.060	15,440,960
2023-11-27	3.050	3.100	3.030	3.070	3.070	17,248,208
2023-11-24	3.110	3.120	3.050	3.070	3.070	26,990,360
2023-11-23	3.100	3.140	3.070	3.130	3.130	25,333,010
2023-11-22	3.180	3.240	3.110	3.110	3.110	39,127,216
2023-11-21	3.160	3.220	3.150	3.190	3.190	34,319,420
2023-11-20	3.170	3.180	3.140	3.170	3.170	18,565,500
2023-11-17	3.120	3.180	3.120	3.170	3.170	30,260,000
2023-11-16	3.150	3.190	3.140	3.140	3.140	23,655,200
2023-11-15	3.150	3.210	3.120	3.170	3.170	37,942,865
2023-11-14	3.160	3.170	3.120	3.140	3.140	23,824,700
2023-11-13	3.090	3.160	3.090	3.160	3.160	29,188,980
2023-11-10	3.080	3.120	3.070	3.100	3.100	17,706,381
2023-11-09	3.140	3.160	3.090	3.110	3.110	25,425,660
2023-11-08	3.110	3.180	3.090	3.140	3.140	41,303,671
2023-11-07	3.160	3.160	3.080	3.110	3.110	33,620,398
2023-11-06	3.050	3.150	3.020	3.150	3.150	56,461,991
2023-11-03	3.020	3.060	3.010	3.040	3.040	21,139,600
2023-11-02	3.080	3.080	3.010	3.010	3.010	24,078,285

← NewerPage 12 of 21 · 1,219 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.