Oriental Times Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.800 | 3.800 | 3.720 | 3.740 | 3.740 | 26,751,900 |
| 2023-02-03 | 3.710 | 3.820 | 3.710 | 3.810 | 3.810 | 51,999,139 |
| 2023-02-02 | 3.750 | 3.760 | 3.680 | 3.730 | 3.730 | 43,973,773 |
| 2023-02-01 | 3.560 | 3.930 | 3.560 | 3.770 | 3.770 | 72,576,313 |
| 2023-01-31 | 3.560 | 3.590 | 3.530 | 3.570 | 3.570 | 15,608,519 |
| 2023-01-30 | 3.490 | 3.570 | 3.490 | 3.560 | 3.560 | 25,591,254 |
| 2023-01-20 | 3.410 | 3.480 | 3.400 | 3.460 | 3.460 | 14,571,540 |
| 2023-01-19 | 3.420 | 3.430 | 3.380 | 3.400 | 3.400 | 9,502,700 |
| 2023-01-18 | 3.410 | 3.450 | 3.380 | 3.420 | 3.420 | 12,383,140 |
| 2023-01-17 | 3.440 | 3.460 | 3.360 | 3.390 | 3.390 | 18,601,800 |
| 2023-01-16 | 3.460 | 3.500 | 3.440 | 3.440 | 3.440 | 19,069,454 |
| 2023-01-13 | 3.510 | 3.530 | 3.450 | 3.470 | 3.470 | 17,370,260 |
| 2023-01-12 | 3.470 | 3.630 | 3.470 | 3.530 | 3.530 | 26,839,774 |
| 2023-01-11 | 3.520 | 3.560 | 3.450 | 3.460 | 3.460 | 15,502,319 |
| 2023-01-10 | 3.510 | 3.530 | 3.490 | 3.510 | 3.510 | 14,279,820 |
| 2023-01-09 | 3.550 | 3.580 | 3.500 | 3.510 | 3.510 | 13,344,060 |
| 2023-01-06 | 3.610 | 3.640 | 3.520 | 3.540 | 3.540 | 24,212,460 |
| 2023-01-05 | 3.610 | 3.660 | 3.580 | 3.640 | 3.640 | 14,280,600 |
| 2023-01-04 | 3.680 | 3.690 | 3.570 | 3.620 | 3.620 | 17,382,100 |
| 2023-01-03 | 3.580 | 3.680 | 3.560 | 3.660 | 3.660 | 22,464,613 |
| 2022-12-30 | 3.520 | 3.600 | 3.500 | 3.580 | 3.580 | 17,550,240 |
| 2022-12-29 | 3.510 | 3.550 | 3.500 | 3.530 | 3.530 | 12,081,969 |
| 2022-12-28 | 3.600 | 3.600 | 3.500 | 3.520 | 3.520 | 19,210,419 |
| 2022-12-27 | 3.630 | 3.650 | 3.540 | 3.610 | 3.610 | 20,509,660 |
| 2022-12-26 | 3.490 | 3.680 | 3.490 | 3.640 | 3.640 | 24,624,800 |
| 2022-12-23 | 3.470 | 3.570 | 3.400 | 3.500 | 3.500 | 16,198,000 |
| 2022-12-22 | 3.630 | 3.640 | 3.480 | 3.500 | 3.500 | 26,017,300 |
| 2022-12-21 | 3.710 | 3.720 | 3.550 | 3.590 | 3.590 | 35,722,220 |
| 2022-12-20 | 3.670 | 3.750 | 3.630 | 3.720 | 3.720 | 21,235,958 |
| 2022-12-19 | 3.740 | 3.790 | 3.670 | 3.690 | 3.690 | 22,949,000 |
| 2022-12-16 | 3.760 | 3.920 | 3.730 | 3.750 | 3.750 | 35,146,260 |
| 2022-12-15 | 3.740 | 3.800 | 3.700 | 3.770 | 3.770 | 30,277,836 |
| 2022-12-14 | 3.880 | 3.920 | 3.710 | 3.750 | 3.750 | 61,005,868 |
| 2022-12-13 | 4.010 | 4.040 | 3.810 | 3.880 | 3.880 | 49,981,880 |
| 2022-12-12 | 4.000 | 4.050 | 3.930 | 4.040 | 4.040 | 33,400,259 |
| 2022-12-09 | 4.050 | 4.100 | 3.980 | 4.000 | 4.000 | 47,247,460 |
| 2022-12-08 | 4.260 | 4.260 | 4.060 | 4.070 | 4.070 | 63,497,200 |
| 2022-12-07 | 4.160 | 4.350 | 4.140 | 4.270 | 4.270 | 68,118,557 |
| 2022-12-06 | 4.180 | 4.280 | 4.130 | 4.170 | 4.170 | 57,257,673 |
| 2022-12-05 | 4.050 | 4.280 | 4.020 | 4.210 | 4.210 | 84,677,452 |
| 2022-12-02 | 3.990 | 4.170 | 3.960 | 4.060 | 4.060 | 71,894,465 |
| 2022-12-01 | 3.910 | 4.200 | 3.870 | 4.040 | 4.040 | 95,258,705 |
| 2022-11-30 | 3.950 | 3.990 | 3.880 | 3.900 | 3.900 | 52,850,608 |
| 2022-11-29 | 3.930 | 4.050 | 3.910 | 3.950 | 3.950 | 70,153,253 |
| 2022-11-28 | 3.800 | 4.070 | 3.760 | 3.960 | 3.960 | 83,985,400 |
| 2022-11-25 | 3.860 | 3.950 | 3.810 | 3.890 | 3.890 | 76,357,292 |
| 2022-11-24 | 4.000 | 4.030 | 3.810 | 3.850 | 3.850 | 131,866,757 |
| 2022-11-23 | 3.640 | 4.000 | 3.610 | 4.000 | 4.000 | 106,485,713 |
| 2022-11-22 | 3.690 | 3.730 | 3.630 | 3.640 | 3.640 | 36,925,680 |
| 2022-11-21 | 3.640 | 3.710 | 3.590 | 3.710 | 3.710 | 41,536,524 |
| 2022-11-18 | 3.750 | 3.800 | 3.650 | 3.670 | 3.670 | 65,836,900 |
| 2022-11-17 | 3.760 | 3.850 | 3.710 | 3.800 | 3.800 | 72,895,700 |
| 2022-11-16 | 3.770 | 3.850 | 3.710 | 3.770 | 3.770 | 96,427,998 |
| 2022-11-15 | 3.870 | 4.020 | 3.770 | 3.810 | 3.810 | 201,234,788 |
| 2022-11-14 | 3.530 | 3.870 | 3.510 | 3.870 | 3.870 | 127,952,887 |
| 2022-11-11 | 3.470 | 3.570 | 3.420 | 3.520 | 3.520 | 42,997,919 |
| 2022-11-10 | 3.410 | 3.490 | 3.400 | 3.420 | 3.420 | 23,172,005 |
| 2022-11-09 | 3.520 | 3.530 | 3.450 | 3.460 | 3.460 | 20,642,260 |
| 2022-11-08 | 3.570 | 3.570 | 3.490 | 3.520 | 3.520 | 16,492,912 |
| 2022-11-07 | 3.540 | 3.610 | 3.510 | 3.540 | 3.540 | 26,416,113 |
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.