Oriental Times Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.200	3.300	3.160	3.180	3.180	35,445,460
2022-05-10	3.300	3.360	3.160	3.200	3.200	59,859,674
2022-05-09	2.900	3.190	2.870	3.190	3.190	24,849,180
2022-05-06	2.790	2.950	2.730	2.900	2.900	25,412,220
2022-05-05	2.760	2.920	2.760	2.850	2.850	20,278,320
2022-04-29	2.670	2.850	2.640	2.800	2.800	24,205,500
2022-04-28	2.810	2.830	2.620	2.630	2.630	29,164,960
2022-04-27	2.860	2.900	2.680	2.850	2.850	30,407,052
2022-04-26	2.830	2.930	2.800	2.880	2.880	22,881,490
2022-04-25	3.010	3.050	2.840	2.840	2.840	27,482,472
2022-04-22	2.960	3.140	2.960	3.050	3.050	27,594,948
2022-04-21	3.080	3.120	2.950	3.000	3.000	29,543,147
2022-04-20	3.080	3.180	3.020	3.090	3.090	33,086,307
2022-04-19	3.180	3.250	3.020	3.090	3.090	46,364,580
2022-04-18	3.300	3.360	3.150	3.180	3.180	46,542,439
2022-04-15	3.400	3.540	3.100	3.440	3.440	86,582,718
2022-04-14	3.360	3.490	3.320	3.320	3.320	90,660,198
2022-04-13	4.040	4.040	3.660	3.690	3.690	171,707,429
2022-04-12	3.670	3.670	3.670	3.670	3.670	3,510,600
2022-04-11	3.340	3.340	3.340	3.340	3.340	3,876,200
2022-04-08	3.040	3.040	3.040	3.040	3.040	0
2022-04-07	3.050	3.100	2.970	3.040	3.040	19,511,630
2022-04-06	3.140	3.230	3.060	3.060	3.060	19,988,722
2022-04-01	3.020	3.190	2.960	3.160	3.160	28,681,126
2022-03-31	3.180	3.300	3.020	3.050	3.050	35,557,619
2022-03-30	3.020	3.180	2.920	3.180	3.180	34,456,848
2022-03-29	3.120	3.150	2.920	3.030	3.030	54,662,955
2022-03-28	2.950	3.000	2.870	3.000	3.000	18,847,075
2022-03-25	2.800	2.860	2.720	2.860	2.860	41,679,133
2022-03-24	2.720	2.720	2.690	2.720	2.720	23,360,636
2022-03-23	2.590	2.590	2.590	2.590	2.590	1,717,460
2022-03-22	2.470	2.470	2.470	2.470	2.470	575,960
2022-03-21	2.350	2.350	2.350	2.350	2.350	1,340,100
2022-03-18	2.220	2.280	2.170	2.240	2.240	4,557,740
2022-03-17	2.190	2.250	2.160	2.210	2.210	5,787,060
2022-03-16	2.250	2.260	2.110	2.170	2.170	10,486,700
2022-03-15	2.340	2.340	2.220	2.220	2.220	5,847,924
2022-03-14	2.350	2.390	2.330	2.340	2.340	3,959,500
2022-03-11	2.360	2.360	2.270	2.340	2.340	4,998,060
2022-03-10	2.400	2.410	2.350	2.360	2.360	3,159,300
2022-03-09	2.430	2.440	2.310	2.360	2.360	5,728,340
2022-03-08	2.460	2.470	2.400	2.420	2.420	4,416,420
2022-03-07	2.490	2.510	2.440	2.460	2.460	5,202,400
2022-03-04	2.450	2.500	2.450	2.490	2.490	4,542,280
2022-03-03	2.460	2.490	2.450	2.470	2.470	4,633,500
2022-03-02	2.430	2.520	2.410	2.470	2.470	6,478,160
2022-03-01	2.420	2.440	2.420	2.430	2.430	2,774,942
2022-02-28	2.450	2.450	2.400	2.420	2.420	3,682,740
2022-02-25	2.480	2.480	2.410	2.430	2.430	4,144,560
2022-02-24	2.400	2.530	2.400	2.450	2.450	8,943,968
2022-02-23	2.410	2.420	2.390	2.420	2.420	3,648,848
2022-02-22	2.430	2.430	2.390	2.400	2.400	3,315,000
2022-02-21	2.420	2.440	2.390	2.420	2.420	4,692,088
2022-02-18	2.440	2.450	2.410	2.430	2.430	3,271,107
2022-02-17	2.460	2.480	2.410	2.430	2.430	4,569,000
2022-02-16	2.470	2.490	2.450	2.470	2.470	3,396,640
2022-02-15	2.440	2.480	2.420	2.460	2.460	3,626,134
2022-02-14	2.450	2.460	2.420	2.440	2.440	3,421,328
2022-02-11	2.540	2.540	2.440	2.470	2.470	6,332,740
2022-02-10	2.540	2.560	2.520	2.520	2.520	5,631,320

← NewerPage 19 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.