Oriental Times Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.100	3.110	3.060	3.080	3.080	23,214,269
2023-10-31	3.080	3.100	3.050	3.080	3.080	28,873,411
2023-10-30	3.010	3.100	3.000	3.100	3.100	37,232,739
2023-10-27	3.030	3.030	2.980	3.020	3.020	29,592,360
2023-10-26	3.030	3.060	2.990	3.040	3.040	31,275,715
2023-10-25	3.050	3.080	3.020	3.060	3.060	33,090,868
2023-10-24	2.920	3.090	2.920	3.050	3.050	42,279,576
2023-10-23	2.950	3.010	2.900	2.930	2.930	28,633,800
2023-10-20	2.960	3.100	2.900	2.970	2.970	29,439,664
2023-10-19	3.130	3.180	3.000	3.010	3.010	56,847,946
2023-10-18	3.140	3.400	3.120	3.200	3.200	75,051,846
2023-10-17	3.090	3.170	3.080	3.150	3.150	36,078,916
2023-10-16	3.060	3.140	3.040	3.110	3.110	34,370,100
2023-10-13	3.060	3.110	3.040	3.070	3.070	26,228,800
2023-10-12	3.080	3.180	3.040	3.080	3.080	38,211,303
2023-10-11	3.060	3.120	3.030	3.060	3.060	42,490,266
2023-10-10	2.990	3.180	2.970	3.120	3.120	66,354,003
2023-10-09	3.010	3.010	2.950	2.990	2.990	30,710,200
2023-09-28	3.080	3.100	3.000	3.040	3.040	61,020,516
2023-09-27	2.970	3.220	2.960	3.150	3.150	94,638,220
2023-09-26	2.840	3.140	2.830	3.000	3.000	69,361,110
2023-09-25	2.900	2.930	2.830	2.850	2.850	13,905,200
2023-09-22	2.800	2.880	2.780	2.870	2.870	13,536,200
2023-09-21	2.790	2.850	2.780	2.800	2.800	8,696,380
2023-09-20	2.810	2.830	2.800	2.800	2.800	7,622,308
2023-09-19	2.860	2.870	2.810	2.820	2.820	10,534,100
2023-09-18	2.860	2.880	2.830	2.880	2.880	8,594,778
2023-09-15	2.840	2.870	2.830	2.860	2.860	8,235,100
2023-09-14	2.870	2.870	2.810	2.840	2.840	10,855,800
2023-09-13	2.910	2.910	2.840	2.870	2.870	10,740,400
2023-09-12	2.900	2.920	2.880	2.910	2.910	7,883,280
2023-09-11	2.890	2.910	2.860	2.910	2.910	8,888,600
2023-09-08	2.860	2.900	2.860	2.890	2.890	10,343,760
2023-09-07	2.930	2.950	2.870	2.880	2.880	13,295,300
2023-09-06	2.900	2.950	2.880	2.950	2.950	14,623,847
2023-09-05	2.960	2.960	2.900	2.920	2.920	13,133,800
2023-09-04	2.910	2.970	2.900	2.960	2.960	18,896,216
2023-09-01	2.890	2.910	2.860	2.900	2.900	11,247,800
2023-08-31	2.880	2.910	2.850	2.890	2.890	15,251,100
2023-08-30	2.890	2.930	2.850	2.880	2.880	23,791,800
2023-08-29	2.790	2.910	2.790	2.910	2.910	33,398,900
2023-08-28	2.860	2.900	2.750	2.760	2.760	24,465,700
2023-08-25	2.780	2.800	2.710	2.720	2.720	16,273,800
2023-08-24	2.800	2.810	2.750	2.780	2.780	11,607,900
2023-08-23	2.850	2.860	2.770	2.780	2.780	15,273,540
2023-08-22	2.840	2.870	2.800	2.860	2.860	17,642,460
2023-08-21	2.870	2.900	2.830	2.840	2.840	16,964,600
2023-08-18	2.950	2.950	2.860	2.880	2.880	20,945,467
2023-08-17	2.900	2.970	2.860	2.940	2.940	19,705,620
2023-08-16	2.940	2.970	2.910	2.910	2.910	15,112,280
2023-08-15	3.010	3.010	2.920	2.930	2.930	20,925,600
2023-08-14	2.960	3.010	2.930	3.000	3.000	19,723,620
2023-08-11	3.080	3.090	2.970	2.970	2.970	32,412,696
2023-08-10	3.050	3.070	3.030	3.050	3.050	20,765,940
2023-08-09	3.030	3.100	3.030	3.080	3.080	27,450,000
2023-08-08	3.120	3.130	3.030	3.050	3.050	38,692,280
2023-08-07	3.080	3.160	3.070	3.100	3.100	44,720,280
2023-08-04	3.130	3.180	3.080	3.100	3.100	70,995,305
2023-08-03	3.210	3.270	3.120	3.170	3.170	108,409,580
2023-08-02	3.330	3.580	3.160	3.390	3.390	205,535,607

← NewerPage 13 of 21 · 1,211 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.