Oriental Times Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.040	3.270	3.030	3.270	3.270	29,054,680
2023-07-31	2.910	2.980	2.890	2.970	2.970	30,764,380
2023-07-28	2.890	2.920	2.870	2.910	2.910	16,001,800
2023-07-27	2.970	2.970	2.900	2.910	2.910	23,869,080
2023-07-26	2.930	3.000	2.870	2.980	2.980	41,538,009
2023-07-25	2.880	2.940	2.880	2.930	2.930	28,966,673
2023-07-24	2.940	3.030	2.870	2.890	2.890	43,965,413
2023-07-21	2.830	2.940	2.810	2.930	2.930	36,555,675
2023-07-20	2.830	2.900	2.810	2.820	2.820	26,170,696
2023-07-19	2.830	2.850	2.800	2.830	2.830	10,305,760
2023-07-18	2.860	2.860	2.810	2.830	2.830	9,708,067
2023-07-17	2.890	2.900	2.820	2.850	2.850	12,198,973
2023-07-14	2.860	2.890	2.840	2.890	2.890	11,112,948
2023-07-13	2.810	2.860	2.810	2.860	2.860	13,153,085
2023-07-12	2.860	2.860	2.800	2.810	2.810	15,659,360
2023-07-11	2.890	2.900	2.850	2.860	2.860	10,299,000
2023-07-10	2.880	2.910	2.860	2.890	2.890	12,294,820
2023-07-07	2.910	2.910	2.860	2.870	2.870	13,081,620
2023-07-06	2.900	2.930	2.880	2.910	2.910	12,269,820
2023-07-05	2.940	2.950	2.890	2.890	2.890	13,310,160
2023-07-04	2.960	2.960	2.920	2.950	2.950	14,010,800
2023-07-03	2.970	2.990	2.940	2.960	2.960	17,220,502
2023-06-30	2.950	2.970	2.920	2.960	2.960	16,780,020
2023-06-29	2.880	2.960	2.880	2.950	2.950	23,030,740
2023-06-28	2.920	2.930	2.830	2.890	2.890	21,235,540
2023-06-27	2.860	2.950	2.860	2.930	2.930	24,174,525
2023-06-26	2.900	2.940	2.850	2.860	2.860	27,945,029
2023-06-21	2.960	3.010	2.920	2.930	2.930	27,515,700
2023-06-20	3.010	3.020	2.960	2.970	2.970	30,044,380
2023-06-19	3.020	3.040	2.990	3.010	3.010	28,094,234
2023-06-16	3.020	3.060	3.000	3.020	3.020	32,516,140
2023-06-15	3.020	3.070	2.970	3.040	3.040	45,350,040
2023-06-14	3.060	3.060	3.010	3.030	3.030	45,341,810
2023-06-13	3.070	3.110	3.030	3.070	3.070	63,597,023
2023-06-12	3.080	3.210	3.070	3.140	3.140	91,185,459
2023-06-09	3.060	3.130	3.010	3.060	3.060	104,714,461
2023-06-08	3.450	3.540	3.120	3.120	3.120	169,256,330
2023-06-07	3.850	3.940	3.400	3.470	3.470	241,855,489
2023-06-06	3.390	3.600	3.350	3.600	3.600	119,112,658
2023-06-05	3.140	3.270	3.050	3.270	3.270	45,119,151
2023-06-02	2.710	2.970	2.710	2.970	2.970	25,979,360
2023-06-01	2.610	2.750	2.600	2.700	2.700	23,357,780
2023-05-31	2.650	2.650	2.620	2.620	2.620	8,108,800
2023-05-30	2.630	2.660	2.610	2.640	2.640	11,069,656
2023-05-29	2.730	2.740	2.630	2.640	2.640	18,550,300
2023-05-26	2.650	2.850	2.630	2.740	2.740	32,579,840
2023-05-25	2.660	2.680	2.610	2.650	2.650	12,197,400
2023-05-24	2.670	2.690	2.640	2.660	2.660	6,827,800
2023-05-23	2.690	2.720	2.640	2.670	2.670	11,535,940
2023-05-22	2.680	2.710	2.650	2.680	2.680	12,566,580
2023-05-19	2.750	2.750	2.680	2.690	2.690	12,255,565
2023-05-18	2.730	2.760	2.710	2.760	2.760	11,022,560
2023-05-17	2.710	2.760	2.690	2.730	2.730	10,575,900
2023-05-16	2.780	2.790	2.720	2.720	2.720	11,644,863
2023-05-15	2.860	2.870	2.740	2.780	2.780	12,796,305
2023-05-12	2.830	2.870	2.810	2.830	2.830	11,972,660
2023-05-11	2.760	2.890	2.750	2.830	2.830	19,620,700
2023-05-10	2.800	2.820	2.700	2.750	2.750	25,442,305
2023-05-09	2.900	2.900	2.800	2.800	2.800	16,311,060
2023-05-08	2.890	2.920	2.830	2.900	2.900	19,144,128

← NewerPage 14 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.