Oriental Times Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.580	2.590	2.540	2.540	2.540	4,483,380
2022-02-08	2.520	2.580	2.490	2.570	2.570	6,082,288
2022-02-07	2.480	2.560	2.470	2.530	2.530	7,276,771
2022-01-28	2.450	2.470	2.400	2.450	2.450	4,262,800
2022-01-27	2.430	2.490	2.420	2.430	2.430	3,869,620
2022-01-26	2.380	2.440	2.380	2.430	2.430	2,862,997
2022-01-25	2.430	2.450	2.400	2.400	2.400	3,669,802
2022-01-24	2.430	2.460	2.420	2.450	2.450	3,189,920
2022-01-21	2.390	2.480	2.350	2.440	2.440	5,214,660
2022-01-20	2.440	2.440	2.360	2.370	2.370	5,279,720
2022-01-19	2.470	2.470	2.410	2.440	2.440	5,149,634
2022-01-18	2.500	2.500	2.450	2.460	2.460	4,159,772
2022-01-17	2.500	2.520	2.450	2.490	2.490	3,504,160
2022-01-14	2.560	2.560	2.470	2.490	2.490	7,268,200
2022-01-13	2.580	2.580	2.550	2.560	2.560	6,360,600
2022-01-12	2.570	2.600	2.550	2.570	2.570	8,649,623
2022-01-11	2.550	2.570	2.530	2.560	2.560	7,718,469
2022-01-10	2.600	2.630	2.550	2.550	2.550	6,576,140
2022-01-07	2.570	2.590	2.540	2.540	2.540	5,817,700
2022-01-06	2.590	2.600	2.550	2.570	2.570	5,531,100
2022-01-05	2.560	2.610	2.510	2.560	2.560	12,859,108
2022-01-04	2.540	2.570	2.480	2.570	2.570	15,168,460
2021-12-31	2.500	2.520	2.430	2.450	2.450	7,257,400
2021-12-30	2.440	2.520	2.420	2.460	2.460	12,074,836
2021-12-29	2.520	2.560	2.480	2.510	2.510	14,364,476
2021-12-28	2.480	2.560	2.430	2.440	2.440	7,747,480
2021-12-27	2.540	2.590	2.500	2.510	2.510	8,649,500
2021-12-24	2.450	2.570	2.340	2.570	2.570	18,557,607
2021-12-23	2.450	2.480	2.440	2.450	2.450	10,440,960
2021-12-22	2.550	2.560	2.500	2.520	2.520	9,091,660
2021-12-21	2.590	2.610	2.470	2.560	2.560	8,805,160
2021-12-20	2.570	2.630	2.530	2.570	2.570	6,511,500
2021-12-17	2.610	2.640	2.570	2.580	2.580	6,046,860
2021-12-16	2.680	2.690	2.600	2.630	2.630	7,410,900
2021-12-15	2.700	2.720	2.660	2.670	2.670	5,542,160
2021-12-14	2.690	2.740	2.670	2.700	2.700	7,325,240
2021-12-13	2.630	2.720	2.630	2.710	2.710	11,955,834
2021-12-10	2.620	2.640	2.560	2.630	2.630	9,372,220
2021-12-09	2.660	2.700	2.610	2.620	2.620	8,956,200
2021-12-08	2.670	2.730	2.650	2.680	2.680	10,770,558
2021-12-07	2.630	2.680	2.610	2.670	2.670	11,308,790
2021-12-06	2.700	2.740	2.630	2.650	2.650	11,667,100
2021-12-03	2.670	2.730	2.610	2.690	2.690	13,710,200
2021-12-02	2.820	2.880	2.710	2.710	2.710	27,213,505
2021-12-01	2.910	2.910	2.830	2.850	2.850	22,172,422
2021-11-30	2.870	2.880	2.700	2.770	2.770	20,269,980
2021-11-29	2.890	2.950	2.840	2.840	2.840	9,319,061
2021-11-26	2.880	2.910	2.850	2.900	2.900	6,687,380
2021-11-25	2.820	2.890	2.810	2.880	2.880	8,488,945
2021-11-24	2.900	2.920	2.800	2.820	2.820	13,272,600
2021-11-23	2.810	2.910	2.790	2.900	2.900	12,347,548
2021-11-22	2.760	2.850	2.730	2.800	2.800	9,500,427
2021-11-19	2.720	2.800	2.690	2.760	2.760	12,195,587
2021-11-18	2.730	2.740	2.670	2.690	2.690	8,325,667
2021-11-17	2.740	2.780	2.680	2.700	2.700	10,629,660
2021-11-16	2.640	2.770	2.630	2.750	2.750	15,228,795
2021-11-15	2.600	2.680	2.600	2.640	2.640	7,839,321
2021-11-12	2.620	2.650	2.590	2.610	2.610	6,346,620
2021-11-11	2.700	2.730	2.580	2.620	2.620	10,136,780
2021-11-10	2.690	2.750	2.660	2.680	2.680	8,132,860

← NewerPage 20 of 21 · 1,211 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.