Oriental Times Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.490 | 3.580 | 3.470 | 3.570 | 3.570 | 30,989,992 |
| 2022-11-03 | 3.500 | 3.630 | 3.480 | 3.520 | 3.520 | 28,688,780 |
| 2022-11-02 | 3.580 | 3.610 | 3.530 | 3.550 | 3.550 | 44,706,920 |
| 2022-11-01 | 3.500 | 3.720 | 3.420 | 3.620 | 3.620 | 62,273,919 |
| 2022-10-31 | 3.350 | 3.410 | 3.270 | 3.390 | 3.390 | 17,723,980 |
| 2022-10-28 | 3.470 | 3.480 | 3.330 | 3.330 | 3.330 | 23,153,320 |
| 2022-10-27 | 3.410 | 3.510 | 3.410 | 3.490 | 3.490 | 24,863,320 |
| 2022-10-26 | 3.380 | 3.570 | 3.340 | 3.460 | 3.460 | 38,874,500 |
| 2022-10-25 | 3.400 | 3.420 | 3.250 | 3.330 | 3.330 | 29,206,820 |
| 2022-10-24 | 3.590 | 3.650 | 3.430 | 3.440 | 3.440 | 33,713,179 |
| 2022-10-21 | 3.620 | 3.630 | 3.540 | 3.550 | 3.550 | 26,850,428 |
| 2022-10-20 | 3.700 | 3.700 | 3.560 | 3.600 | 3.600 | 43,991,073 |
| 2022-10-19 | 3.580 | 3.740 | 3.540 | 3.700 | 3.700 | 63,990,660 |
| 2022-10-18 | 3.580 | 3.660 | 3.510 | 3.620 | 3.620 | 58,484,640 |
| 2022-10-17 | 3.500 | 3.820 | 3.480 | 3.620 | 3.620 | 105,232,793 |
| 2022-10-14 | 3.210 | 3.480 | 3.200 | 3.480 | 3.480 | 22,040,593 |
| 2022-10-13 | 3.200 | 3.210 | 3.150 | 3.160 | 3.160 | 15,426,141 |
| 2022-10-12 | 3.140 | 3.250 | 3.080 | 3.230 | 3.230 | 27,210,859 |
| 2022-10-11 | 3.340 | 3.420 | 3.140 | 3.190 | 3.190 | 32,294,480 |
| 2022-10-10 | 3.400 | 3.430 | 3.310 | 3.390 | 3.390 | 25,559,798 |
| 2022-09-30 | 3.370 | 3.390 | 3.280 | 3.290 | 3.290 | 16,810,900 |
| 2022-09-29 | 3.400 | 3.460 | 3.350 | 3.360 | 3.360 | 19,197,561 |
| 2022-09-28 | 3.450 | 3.600 | 3.400 | 3.400 | 3.400 | 44,602,303 |
| 2022-09-27 | 3.390 | 3.460 | 3.340 | 3.460 | 3.460 | 21,679,300 |
| 2022-09-26 | 3.310 | 3.460 | 3.290 | 3.380 | 3.380 | 24,371,925 |
| 2022-09-23 | 3.390 | 3.430 | 3.290 | 3.360 | 3.360 | 24,026,305 |
| 2022-09-22 | 3.420 | 3.480 | 3.380 | 3.390 | 3.390 | 22,350,628 |
| 2022-09-21 | 3.400 | 3.490 | 3.370 | 3.450 | 3.450 | 24,257,452 |
| 2022-09-20 | 3.420 | 3.500 | 3.400 | 3.430 | 3.430 | 27,169,372 |
| 2022-09-19 | 3.350 | 3.420 | 3.250 | 3.380 | 3.380 | 26,093,236 |
| 2022-09-16 | 3.370 | 3.430 | 3.320 | 3.340 | 3.340 | 23,381,100 |
| 2022-09-15 | 3.480 | 3.520 | 3.320 | 3.380 | 3.380 | 38,503,114 |
| 2022-09-14 | 3.460 | 3.520 | 3.410 | 3.480 | 3.480 | 34,053,476 |
| 2022-09-13 | 3.470 | 3.590 | 3.460 | 3.540 | 3.540 | 49,943,048 |
| 2022-09-09 | 3.450 | 3.500 | 3.400 | 3.440 | 3.440 | 41,563,524 |
| 2022-09-08 | 3.620 | 3.640 | 3.430 | 3.450 | 3.450 | 59,859,513 |
| 2022-09-07 | 3.690 | 3.780 | 3.570 | 3.610 | 3.610 | 80,516,030 |
| 2022-09-06 | 3.770 | 3.840 | 3.660 | 3.730 | 3.730 | 89,697,833 |
| 2022-09-05 | 3.720 | 3.990 | 3.720 | 3.840 | 3.840 | 116,583,584 |
| 2022-09-02 | 4.130 | 4.190 | 3.780 | 3.790 | 3.790 | 213,853,116 |
| 2022-09-01 | 4.510 | 4.700 | 4.200 | 4.200 | 4.200 | 294,807,704 |
| 2022-08-31 | 3.900 | 4.370 | 3.810 | 4.370 | 4.370 | 165,647,827 |
| 2022-08-30 | 3.860 | 4.320 | 3.740 | 3.970 | 3.970 | 140,635,799 |
| 2022-08-29 | 3.850 | 4.040 | 3.760 | 3.930 | 3.930 | 130,934,584 |
| 2022-08-26 | 3.670 | 4.100 | 3.580 | 4.040 | 4.040 | 196,635,326 |
| 2022-08-25 | 3.990 | 4.190 | 3.690 | 3.730 | 3.730 | 181,309,360 |
| 2022-08-24 | 3.560 | 4.020 | 3.560 | 4.020 | 4.020 | 163,149,889 |
| 2022-08-23 | 3.710 | 3.980 | 3.640 | 3.650 | 3.650 | 151,260,084 |
| 2022-08-22 | 3.300 | 3.620 | 3.270 | 3.620 | 3.620 | 28,946,040 |
| 2022-08-19 | 3.310 | 3.380 | 3.290 | 3.290 | 3.290 | 14,024,100 |
| 2022-08-18 | 3.420 | 3.420 | 3.300 | 3.310 | 3.310 | 17,040,085 |
| 2022-08-17 | 3.360 | 3.500 | 3.340 | 3.400 | 3.400 | 20,706,172 |
| 2022-08-16 | 3.350 | 3.380 | 3.300 | 3.360 | 3.360 | 14,962,800 |
| 2022-08-15 | 3.190 | 3.420 | 3.170 | 3.350 | 3.350 | 27,198,006 |
| 2022-08-12 | 3.270 | 3.270 | 3.180 | 3.190 | 3.190 | 11,384,900 |
| 2022-08-11 | 3.190 | 3.260 | 3.190 | 3.230 | 3.230 | 10,891,185 |
| 2022-08-10 | 3.280 | 3.290 | 3.170 | 3.190 | 3.190 | 11,583,600 |
| 2022-08-09 | 3.230 | 3.270 | 3.190 | 3.260 | 3.260 | 11,740,059 |
| 2022-08-08 | 3.200 | 3.240 | 3.150 | 3.220 | 3.220 | 11,960,780 |
| 2022-08-05 | 3.250 | 3.250 | 3.130 | 3.190 | 3.190 | 15,739,100 |
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.