Oriental Times Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.450	2.490	2.450	2.480	2.480	16,600,520
2026-07-22	2.430	2.510	2.400	2.480	2.480	25,162,260
2026-07-21	2.400	2.420	2.260	2.420	2.420	29,320,881
2026-07-20	2.510	2.540	2.310	2.410	2.410	28,456,400
2026-07-17	2.650	2.700	2.500	2.520	2.520	30,404,301
2026-07-16	2.570	2.710	2.560	2.670	2.670	26,135,084
2026-07-15	2.630	2.670	2.560	2.600	2.600	17,920,859
2026-07-14	2.600	2.680	2.530	2.640	2.640	24,889,264
2026-07-13	2.760	2.870	2.600	2.630	2.630	36,879,305
2026-07-10	2.780	2.850	2.710	2.780	2.780	41,839,801
2026-07-09	2.790	3.000	2.760	2.840	2.840	65,060,742
2026-07-08	2.680	2.940	2.660	2.860	2.860	86,089,188
2026-07-07	2.970	2.970	2.600	2.700	2.700	122,027,297
2026-07-06	2.870	2.870	2.870	2.870	2.870	6,370,504
2026-07-03	2.610	2.610	2.610	2.610	2.610	1,871,260
2026-07-02	2.490	2.490	2.490	2.490	2.490	1,127,000
2026-07-01	2.370	2.370	2.370	2.370	2.370	747,400
2026-06-30	2.260	2.260	2.260	2.260	2.260	1,398,860
2026-06-26	2.150	2.150	2.150	2.150	2.150	0
2026-06-25	2.150	2.150	2.150	2.150	2.150	0
2026-06-24	2.150	2.150	2.150	2.150	2.150	0
2026-06-23	2.150	2.150	2.150	2.150	2.150	0
2026-06-22	2.150	2.150	2.150	2.150	2.150	10,519,200
2026-06-18	2.050	2.100	1.990	2.050	2.050	34,811,252
2026-06-17	2.170	2.170	2.060	2.070	2.070	28,247,780
2026-06-16	2.210	2.230	2.090	2.170	2.170	40,029,262
2026-06-15	2.190	2.260	2.120	2.200	2.200	28,119,061
2026-06-12	2.210	2.250	2.180	2.200	2.200	25,571,520
2026-06-11	2.290	2.300	2.210	2.210	2.210	25,166,100
2026-06-10	2.410	2.430	2.330	2.330	2.330	21,550,740
2026-06-09	2.410	2.490	2.380	2.450	2.450	21,666,801
2026-06-08	2.430	2.480	2.380	2.380	2.380	22,210,764
2026-06-05	2.480	2.550	2.480	2.500	2.500	18,260,801
2026-06-04	2.580	2.600	2.490	2.490	2.490	29,640,221
2026-06-03	2.730	2.730	2.600	2.620	2.620	29,551,301
2026-06-02	2.710	2.770	2.650	2.720	2.720	32,685,711
2026-06-01	2.620	2.770	2.600	2.700	2.700	24,345,301
2026-05-29	2.730	2.770	2.630	2.650	2.650	32,776,762
2026-05-28	2.710	2.770	2.660	2.730	2.730	33,496,879
2026-05-27	2.730	2.790	2.640	2.660	2.660	50,137,801
2026-05-26	2.750	2.820	2.700	2.780	2.780	71,491,984
2026-05-25	2.550	2.690	2.520	2.690	2.690	41,239,102
2026-05-22	2.510	2.560	2.460	2.560	2.560	39,078,391
2026-05-21	2.450	2.570	2.420	2.440	2.440	68,475,398
2026-05-20	2.620	2.780	2.550	2.550	2.550	120,841,906
2026-05-19	2.680	2.680	2.680	2.680	2.680	14,882,300
2026-05-18	2.820	2.820	2.820	2.820	2.820	16,583,699
2026-05-15	2.810	2.970	2.800	2.970	2.970	99,710,484
2026-05-14	2.930	2.980	2.730	2.830	2.830	124,104,797
2026-05-13	2.860	2.860	2.860	2.860	2.860	5,849,040
2026-05-12	2.630	2.720	2.630	2.720	2.720	20,183,000
2026-05-11	2.500	2.630	2.430	2.590	2.590	104,263,102
2026-05-08	2.360	2.600	2.360	2.520	2.520	201,537,297
2026-05-07	2.480	2.480	2.480	2.480	2.480	15,454,800
2026-05-06	2.610	2.610	2.610	2.610	2.610	2,654,000
2026-04-30	2.750	2.750	2.750	2.750	2.750	6,109,500
2026-04-29	2.890	2.890	2.890	2.890	2.890	0
2026-04-28	2.700	2.890	2.700	2.890	2.890	121,171,602
2026-04-27	2.370	2.630	2.250	2.630	2.630	133,623,797

← NewerPage 2 of 2 · 119 trading days

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.