Oriental Times Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.100 | 3.180 | 3.070 | 3.180 | 3.180 | 14,471,485 |
| 2022-08-03 | 3.100 | 3.220 | 3.050 | 3.060 | 3.060 | 18,362,220 |
| 2022-08-02 | 3.230 | 3.230 | 3.100 | 3.100 | 3.100 | 21,188,339 |
| 2022-08-01 | 3.290 | 3.360 | 3.240 | 3.270 | 3.270 | 20,883,000 |
| 2022-07-29 | 3.350 | 3.430 | 3.280 | 3.290 | 3.290 | 22,148,520 |
| 2022-07-28 | 3.350 | 3.380 | 3.300 | 3.330 | 3.330 | 25,870,380 |
| 2022-07-27 | 3.310 | 3.400 | 3.270 | 3.350 | 3.350 | 35,213,760 |
| 2022-07-26 | 3.140 | 3.330 | 3.140 | 3.290 | 3.290 | 50,298,700 |
| 2022-07-25 | 3.150 | 3.250 | 3.130 | 3.150 | 3.150 | 31,607,179 |
| 2022-07-22 | 3.250 | 3.350 | 3.100 | 3.140 | 3.140 | 75,034,699 |
| 2022-07-21 | 2.920 | 3.200 | 2.900 | 3.200 | 3.200 | 36,784,790 |
| 2022-07-20 | 2.920 | 2.920 | 2.890 | 2.910 | 2.910 | 6,395,600 |
| 2022-07-19 | 2.890 | 2.940 | 2.890 | 2.910 | 2.910 | 8,951,097 |
| 2022-07-18 | 2.840 | 2.940 | 2.830 | 2.910 | 2.910 | 13,739,428 |
| 2022-07-15 | 2.910 | 2.910 | 2.850 | 2.850 | 2.850 | 9,639,000 |
| 2022-07-14 | 2.880 | 2.920 | 2.860 | 2.870 | 2.870 | 8,005,088 |
| 2022-07-13 | 2.870 | 2.910 | 2.860 | 2.870 | 2.870 | 9,292,606 |
| 2022-07-12 | 2.950 | 2.950 | 2.850 | 2.880 | 2.880 | 16,040,000 |
| 2022-07-11 | 2.920 | 2.950 | 2.900 | 2.940 | 2.940 | 9,634,460 |
| 2022-07-08 | 2.970 | 2.990 | 2.940 | 2.950 | 2.950 | 12,955,085 |
| 2022-07-07 | 2.900 | 3.060 | 2.900 | 2.970 | 2.970 | 24,186,070 |
| 2022-07-06 | 2.950 | 2.960 | 2.880 | 2.900 | 2.900 | 12,134,103 |
| 2022-07-05 | 2.970 | 2.990 | 2.930 | 2.940 | 2.940 | 11,342,200 |
| 2022-07-04 | 3.000 | 3.000 | 2.940 | 2.970 | 2.970 | 12,584,654 |
| 2022-07-01 | 3.000 | 3.010 | 2.950 | 2.990 | 2.990 | 9,172,180 |
| 2022-06-30 | 2.950 | 3.020 | 2.920 | 2.990 | 2.990 | 16,673,480 |
| 2022-06-29 | 2.950 | 2.980 | 2.900 | 2.930 | 2.930 | 16,314,100 |
| 2022-06-28 | 3.000 | 3.000 | 2.910 | 2.950 | 2.950 | 31,122,370 |
| 2022-06-27 | 3.000 | 3.020 | 2.980 | 3.010 | 3.010 | 11,800,297 |
| 2022-06-24 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 17,969,564 |
| 2022-06-23 | 3.070 | 3.080 | 3.010 | 3.050 | 3.050 | 19,471,969 |
| 2022-06-22 | 3.170 | 3.190 | 3.080 | 3.090 | 3.090 | 16,486,656 |
| 2022-06-21 | 3.180 | 3.220 | 3.110 | 3.140 | 3.140 | 18,810,800 |
| 2022-06-20 | 3.280 | 3.350 | 3.160 | 3.170 | 3.170 | 27,378,400 |
| 2022-06-17 | 3.250 | 3.550 | 3.200 | 3.310 | 3.310 | 37,706,256 |
| 2022-06-16 | 3.190 | 3.310 | 3.160 | 3.270 | 3.270 | 32,188,620 |
| 2022-06-15 | 3.190 | 3.230 | 3.140 | 3.160 | 3.160 | 21,248,860 |
| 2022-06-14 | 3.170 | 3.280 | 3.120 | 3.190 | 3.190 | 31,918,320 |
| 2022-06-13 | 3.000 | 3.330 | 2.990 | 3.190 | 3.190 | 41,101,766 |
| 2022-06-10 | 2.960 | 3.080 | 2.940 | 3.030 | 3.030 | 11,514,860 |
| 2022-06-09 | 3.080 | 3.080 | 2.970 | 2.990 | 2.990 | 13,411,668 |
| 2022-06-08 | 2.990 | 3.140 | 2.850 | 3.090 | 3.090 | 24,037,304 |
| 2022-06-07 | 3.010 | 3.020 | 2.940 | 2.980 | 2.980 | 10,315,200 |
| 2022-06-06 | 3.020 | 3.030 | 2.960 | 3.000 | 3.000 | 12,352,132 |
| 2022-06-02 | 3.050 | 3.050 | 2.990 | 2.990 | 2.990 | 12,242,500 |
| 2022-06-01 | 3.040 | 3.160 | 3.010 | 3.070 | 3.070 | 14,533,677 |
| 2022-05-31 | 3.010 | 3.060 | 2.990 | 3.040 | 3.040 | 11,613,803 |
| 2022-05-30 | 3.070 | 3.140 | 2.990 | 3.020 | 3.020 | 19,235,860 |
| 2022-05-27 | 3.080 | 3.120 | 3.030 | 3.060 | 3.060 | 12,309,500 |
| 2022-05-26 | 3.150 | 3.170 | 3.070 | 3.090 | 3.090 | 13,922,700 |
| 2022-05-25 | 3.030 | 3.170 | 3.020 | 3.150 | 3.150 | 15,164,005 |
| 2022-05-24 | 3.250 | 3.320 | 3.080 | 3.080 | 3.080 | 27,333,160 |
| 2022-05-23 | 3.200 | 3.320 | 3.160 | 3.290 | 3.290 | 31,830,121 |
| 2022-05-20 | 3.170 | 3.260 | 3.130 | 3.180 | 3.180 | 25,502,160 |
| 2022-05-19 | 3.100 | 3.320 | 3.070 | 3.200 | 3.200 | 32,064,900 |
| 2022-05-18 | 3.100 | 3.190 | 3.080 | 3.140 | 3.140 | 19,135,400 |
| 2022-05-17 | 3.110 | 3.130 | 3.030 | 3.090 | 3.090 | 17,083,200 |
| 2022-05-16 | 3.220 | 3.230 | 3.080 | 3.100 | 3.100 | 24,927,980 |
| 2022-05-13 | 3.140 | 3.230 | 3.100 | 3.230 | 3.230 | 24,304,760 |
| 2022-05-12 | 3.150 | 3.220 | 3.070 | 3.160 | 3.160 | 26,392,720 |
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.