Oriental Times Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 2.520 | 2.530 | 2.400 | 2.420 | 2.420 | 48,250,238 |
| 2026-04-22 | 2.490 | 2.530 | 2.470 | 2.530 | 2.530 | 30,652,279 |
| 2026-04-21 | 2.580 | 2.620 | 2.490 | 2.510 | 2.510 | 49,231,379 |
| 2026-04-20 | 2.600 | 2.650 | 2.550 | 2.610 | 2.610 | 46,439,680 |
| 2026-04-17 | 2.660 | 2.660 | 2.530 | 2.570 | 2.570 | 69,326,336 |
| 2026-04-16 | 2.580 | 2.690 | 2.470 | 2.680 | 2.680 | 89,027,031 |
| 2026-04-15 | 2.780 | 2.790 | 2.570 | 2.580 | 2.580 | 87,090,078 |
| 2026-04-14 | 2.950 | 2.960 | 2.730 | 2.780 | 2.780 | 69,703,297 |
| 2026-04-13 | 2.830 | 2.910 | 2.780 | 2.880 | 2.880 | 71,636,094 |
| 2026-04-10 | 2.930 | 3.040 | 2.920 | 2.970 | 2.970 | 44,996,719 |
| 2026-04-09 | 2.950 | 3.020 | 2.880 | 2.900 | 2.900 | 38,289,102 |
| 2026-04-08 | 2.900 | 2.990 | 2.860 | 2.980 | 2.980 | 52,489,879 |
| 2026-04-07 | 2.760 | 2.830 | 2.690 | 2.830 | 2.830 | 44,323,398 |
| 2026-04-03 | 3.040 | 3.060 | 2.740 | 2.770 | 2.770 | 70,174,336 |
| 2026-04-02 | 3.150 | 3.160 | 3.030 | 3.040 | 3.040 | 41,442,141 |
| 2026-04-01 | 3.160 | 3.180 | 3.120 | 3.160 | 3.160 | 31,440,539 |
| 2026-03-31 | 3.180 | 3.220 | 3.100 | 3.110 | 3.110 | 34,502,559 |
| 2026-03-30 | 3.180 | 3.210 | 3.110 | 3.170 | 3.170 | 31,210,301 |
| 2026-03-27 | 3.100 | 3.220 | 3.090 | 3.220 | 3.220 | 31,927,100 |
| 2026-03-26 | 3.270 | 3.310 | 3.140 | 3.160 | 3.160 | 46,740,500 |
| 2026-03-25 | 3.240 | 3.300 | 3.210 | 3.290 | 3.290 | 45,003,672 |
| 2026-03-24 | 3.240 | 3.260 | 3.120 | 3.240 | 3.240 | 53,007,121 |
| 2026-03-23 | 3.240 | 3.310 | 3.100 | 3.190 | 3.190 | 75,522,203 |
| 2026-03-20 | 3.440 | 3.500 | 3.230 | 3.290 | 3.290 | 87,956,203 |
| 2026-03-19 | 3.500 | 3.650 | 3.410 | 3.480 | 3.480 | 86,814,336 |
| 2026-03-18 | 3.700 | 3.700 | 3.410 | 3.590 | 3.590 | 155,078,203 |
| 2026-03-17 | 3.540 | 3.890 | 3.490 | 3.790 | 3.790 | 198,081,703 |
| 2026-03-16 | 3.480 | 3.610 | 3.460 | 3.540 | 3.540 | 105,089,102 |
| 2026-03-13 | 3.460 | 3.560 | 3.380 | 3.470 | 3.470 | 123,605,797 |
| 2026-03-12 | 3.580 | 3.630 | 3.440 | 3.460 | 3.460 | 162,495,594 |
| 2026-03-11 | 3.200 | 3.530 | 3.190 | 3.530 | 3.530 | 180,042,594 |
| 2026-03-10 | 3.180 | 3.220 | 3.170 | 3.210 | 3.210 | 36,997,762 |
| 2026-03-09 | 3.170 | 3.200 | 3.090 | 3.150 | 3.150 | 41,388,898 |
| 2026-03-06 | 3.110 | 3.220 | 3.100 | 3.210 | 3.210 | 44,659,941 |
| 2026-03-05 | 3.110 | 3.180 | 3.100 | 3.150 | 3.150 | 48,020,230 |
| 2026-03-04 | 3.050 | 3.130 | 3.000 | 3.060 | 3.060 | 37,140,770 |
| 2026-03-03 | 3.230 | 3.250 | 3.070 | 3.090 | 3.090 | 58,588,680 |
| 2026-03-02 | 3.300 | 3.300 | 3.180 | 3.180 | 3.180 | 63,396,301 |
| 2026-02-27 | 3.290 | 3.360 | 3.250 | 3.350 | 3.350 | 53,744,352 |
| 2026-02-26 | 3.410 | 3.450 | 3.310 | 3.320 | 3.320 | 69,221,391 |
| 2026-02-25 | 3.320 | 3.490 | 3.280 | 3.430 | 3.430 | 97,407,156 |
| 2026-02-24 | 3.220 | 3.370 | 3.210 | 3.270 | 3.270 | 83,369,234 |
| 2026-02-13 | 3.180 | 3.230 | 3.110 | 3.160 | 3.160 | 82,792,578 |
| 2026-02-12 | 3.370 | 3.480 | 3.140 | 3.150 | 3.150 | 124,318,305 |
| 2026-02-11 | 3.520 | 3.540 | 3.360 | 3.370 | 3.370 | 80,955,695 |
| 2026-02-10 | 3.600 | 3.610 | 3.550 | 3.550 | 3.550 | 53,740,441 |
| 2026-02-09 | 3.540 | 3.610 | 3.480 | 3.580 | 3.580 | 70,434,797 |
| 2026-02-06 | 3.380 | 3.520 | 3.360 | 3.470 | 3.470 | 83,067,984 |
| 2026-02-05 | 3.400 | 3.460 | 3.280 | 3.380 | 3.380 | 99,177,281 |
| 2026-02-04 | 3.290 | 3.600 | 3.290 | 3.500 | 3.500 | 188,488,406 |
| 2026-02-03 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 11,243,600 |
| 2026-02-02 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 13,526,400 |
| 2026-01-30 | 4.260 | 4.280 | 4.180 | 4.230 | 4.230 | 34,572,281 |
| 2026-01-29 | 4.320 | 4.330 | 4.260 | 4.280 | 4.280 | 32,973,102 |
| 2026-01-28 | 4.350 | 4.410 | 4.320 | 4.340 | 4.340 | 27,035,381 |
| 2026-01-27 | 4.410 | 4.420 | 4.290 | 4.380 | 4.380 | 34,046,312 |
| 2026-01-26 | 4.520 | 4.540 | 4.380 | 4.410 | 4.410 | 48,208,090 |
| 2026-01-23 | 4.440 | 4.520 | 4.420 | 4.520 | 4.520 | 50,401,359 |
| 2026-01-22 | 4.420 | 4.460 | 4.400 | 4.450 | 4.450 | 33,435,910 |
| 2026-01-21 | 4.390 | 4.450 | 4.350 | 4.430 | 4.430 | 32,686,660 |
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.