Oriental Times Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.000 | 3.010 | 2.880 | 2.880 | 2.880 | 19,226,040 |
| 2023-05-04 | 3.040 | 3.050 | 2.980 | 2.990 | 2.990 | 13,076,760 |
| 2023-04-28 | 3.000 | 3.070 | 2.970 | 3.060 | 3.060 | 11,099,614 |
| 2023-04-27 | 2.960 | 3.040 | 2.940 | 2.970 | 2.970 | 14,708,032 |
| 2023-04-26 | 2.870 | 2.970 | 2.860 | 2.950 | 2.950 | 14,089,160 |
| 2023-04-25 | 2.960 | 2.960 | 2.840 | 2.880 | 2.880 | 18,727,280 |
| 2023-04-24 | 2.970 | 2.980 | 2.910 | 2.940 | 2.940 | 15,910,780 |
| 2023-04-21 | 3.010 | 3.100 | 2.970 | 2.980 | 2.980 | 18,391,040 |
| 2023-04-20 | 3.080 | 3.080 | 2.990 | 3.020 | 3.020 | 14,818,545 |
| 2023-04-19 | 3.080 | 3.090 | 3.050 | 3.080 | 3.080 | 7,617,520 |
| 2023-04-18 | 3.110 | 3.110 | 3.020 | 3.080 | 3.080 | 11,403,660 |
| 2023-04-17 | 3.070 | 3.100 | 3.050 | 3.100 | 3.100 | 12,527,279 |
| 2023-04-14 | 3.150 | 3.150 | 3.070 | 3.090 | 3.090 | 15,393,055 |
| 2023-04-13 | 3.180 | 3.180 | 3.120 | 3.130 | 3.130 | 10,909,580 |
| 2023-04-12 | 3.160 | 3.210 | 3.160 | 3.180 | 3.180 | 7,792,720 |
| 2023-04-11 | 3.170 | 3.200 | 3.150 | 3.190 | 3.190 | 8,529,040 |
| 2023-04-10 | 3.240 | 3.240 | 3.150 | 3.160 | 3.160 | 13,238,000 |
| 2023-04-07 | 3.210 | 3.270 | 3.210 | 3.240 | 3.240 | 8,320,600 |
| 2023-04-06 | 3.240 | 3.250 | 3.200 | 3.220 | 3.220 | 11,263,000 |
| 2023-04-04 | 3.310 | 3.320 | 3.220 | 3.250 | 3.250 | 12,319,000 |
| 2023-04-03 | 3.300 | 3.330 | 3.260 | 3.320 | 3.320 | 10,132,580 |
| 2023-03-31 | 3.210 | 3.280 | 3.200 | 3.270 | 3.270 | 7,895,620 |
| 2023-03-30 | 3.280 | 3.300 | 3.200 | 3.210 | 3.210 | 13,227,065 |
| 2023-03-29 | 3.340 | 3.340 | 3.270 | 3.280 | 3.280 | 9,302,200 |
| 2023-03-28 | 3.390 | 3.390 | 3.320 | 3.320 | 3.320 | 10,390,100 |
| 2023-03-27 | 3.420 | 3.420 | 3.360 | 3.390 | 3.390 | 10,593,177 |
| 2023-03-24 | 3.390 | 3.450 | 3.360 | 3.430 | 3.430 | 13,193,540 |
| 2023-03-23 | 3.400 | 3.400 | 3.350 | 3.390 | 3.390 | 9,152,805 |
| 2023-03-22 | 3.390 | 3.410 | 3.370 | 3.400 | 3.400 | 8,651,800 |
| 2023-03-21 | 3.320 | 3.400 | 3.320 | 3.390 | 3.390 | 9,425,800 |
| 2023-03-20 | 3.300 | 3.350 | 3.290 | 3.320 | 3.320 | 9,032,065 |
| 2023-03-17 | 3.280 | 3.350 | 3.280 | 3.320 | 3.320 | 11,224,400 |
| 2023-03-16 | 3.350 | 3.350 | 3.250 | 3.260 | 3.260 | 13,027,740 |
| 2023-03-15 | 3.350 | 3.400 | 3.340 | 3.360 | 3.360 | 8,892,800 |
| 2023-03-14 | 3.410 | 3.420 | 3.300 | 3.330 | 3.330 | 13,587,180 |
| 2023-03-13 | 3.400 | 3.440 | 3.360 | 3.430 | 3.430 | 10,776,480 |
| 2023-03-10 | 3.420 | 3.440 | 3.400 | 3.410 | 3.410 | 9,636,040 |
| 2023-03-09 | 3.490 | 3.490 | 3.430 | 3.440 | 3.440 | 7,514,340 |
| 2023-03-08 | 3.420 | 3.480 | 3.420 | 3.470 | 3.470 | 8,411,160 |
| 2023-03-07 | 3.530 | 3.550 | 3.440 | 3.450 | 3.450 | 15,389,900 |
| 2023-03-06 | 3.520 | 3.590 | 3.520 | 3.540 | 3.540 | 13,433,191 |
| 2023-03-03 | 3.530 | 3.540 | 3.500 | 3.510 | 3.510 | 10,440,185 |
| 2023-03-02 | 3.530 | 3.550 | 3.510 | 3.520 | 3.520 | 9,379,882 |
| 2023-03-01 | 3.500 | 3.540 | 3.490 | 3.540 | 3.540 | 10,206,500 |
| 2023-02-28 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 8,491,300 |
| 2023-02-27 | 3.520 | 3.520 | 3.460 | 3.460 | 3.460 | 13,106,600 |
| 2023-02-24 | 3.530 | 3.560 | 3.490 | 3.530 | 3.530 | 13,114,200 |
| 2023-02-23 | 3.600 | 3.620 | 3.530 | 3.560 | 3.560 | 20,717,300 |
| 2023-02-22 | 3.560 | 3.680 | 3.510 | 3.630 | 3.630 | 31,432,580 |
| 2023-02-21 | 3.580 | 3.600 | 3.530 | 3.550 | 3.550 | 14,961,060 |
| 2023-02-20 | 3.560 | 3.580 | 3.490 | 3.580 | 3.580 | 17,958,633 |
| 2023-02-17 | 3.570 | 3.610 | 3.530 | 3.560 | 3.560 | 16,131,380 |
| 2023-02-16 | 3.690 | 3.730 | 3.550 | 3.580 | 3.580 | 29,976,660 |
| 2023-02-15 | 3.720 | 3.720 | 3.660 | 3.670 | 3.670 | 12,573,200 |
| 2023-02-14 | 3.730 | 3.750 | 3.680 | 3.700 | 3.700 | 15,181,700 |
| 2023-02-13 | 3.710 | 3.750 | 3.700 | 3.730 | 3.730 | 19,243,040 |
| 2023-02-10 | 3.720 | 3.730 | 3.670 | 3.710 | 3.710 | 15,775,520 |
| 2023-02-09 | 3.660 | 3.730 | 3.650 | 3.720 | 3.720 | 19,915,760 |
| 2023-02-08 | 3.720 | 3.750 | 3.660 | 3.670 | 3.670 | 15,993,320 |
| 2023-02-07 | 3.750 | 3.750 | 3.680 | 3.730 | 3.730 | 20,166,140 |
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.