Oriental Times Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.450 | 4.480 | 4.400 | 4.420 | 4.420 | 34,512,199 |
| 2026-01-19 | 4.430 | 4.460 | 4.390 | 4.460 | 4.460 | 31,896,080 |
| 2026-01-16 | 4.440 | 4.470 | 4.380 | 4.470 | 4.470 | 45,257,242 |
| 2026-01-15 | 4.510 | 4.540 | 4.400 | 4.430 | 4.430 | 79,460,520 |
| 2026-01-14 | 4.510 | 4.660 | 4.500 | 4.610 | 4.610 | 76,534,807 |
| 2026-01-13 | 4.670 | 4.700 | 4.500 | 4.520 | 4.520 | 70,304,147 |
| 2026-01-12 | 4.570 | 4.680 | 4.570 | 4.680 | 4.680 | 77,009,185 |
| 2026-01-09 | 4.510 | 4.580 | 4.490 | 4.570 | 4.570 | 55,316,991 |
| 2026-01-08 | 4.460 | 4.530 | 4.450 | 4.510 | 4.510 | 42,343,928 |
| 2026-01-07 | 4.550 | 4.560 | 4.470 | 4.490 | 4.490 | 49,359,400 |
| 2026-01-06 | 4.440 | 4.590 | 4.420 | 4.570 | 4.570 | 68,285,760 |
| 2026-01-05 | 4.430 | 4.460 | 4.420 | 4.440 | 4.440 | 39,602,000 |
| 2025-12-31 | 4.490 | 4.500 | 4.420 | 4.430 | 4.430 | 35,746,142 |
| 2025-12-30 | 4.480 | 4.530 | 4.410 | 4.480 | 4.480 | 44,625,800 |
| 2025-12-29 | 4.620 | 4.650 | 4.510 | 4.520 | 4.520 | 65,623,674 |
| 2025-12-26 | 4.610 | 4.750 | 4.570 | 4.670 | 4.670 | 77,219,200 |
| 2025-12-25 | 4.690 | 4.830 | 4.660 | 4.680 | 4.680 | 87,993,708 |
| 2025-12-24 | 4.720 | 4.740 | 4.560 | 4.640 | 4.640 | 104,169,339 |
| 2025-12-23 | 5.200 | 5.200 | 4.740 | 4.740 | 4.740 | 210,215,758 |
| 2025-12-22 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 19,123,760 |
| 2025-12-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-12-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-12-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-12-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-12-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-12-12 | 4.280 | 4.340 | 4.270 | 4.300 | 4.300 | 30,713,345 |
| 2025-12-11 | 4.440 | 4.450 | 4.270 | 4.280 | 4.280 | 53,471,101 |
| 2025-12-10 | 4.400 | 4.450 | 4.370 | 4.440 | 4.440 | 37,703,560 |
| 2025-12-09 | 4.480 | 4.540 | 4.410 | 4.410 | 4.410 | 44,866,800 |
| 2025-12-08 | 4.500 | 4.520 | 4.440 | 4.500 | 4.500 | 49,505,040 |
| 2025-12-05 | 4.430 | 4.480 | 4.350 | 4.470 | 4.470 | 54,631,677 |
| 2025-12-04 | 4.640 | 4.660 | 4.370 | 4.430 | 4.430 | 103,891,885 |
| 2025-12-03 | 4.880 | 4.890 | 4.610 | 4.680 | 4.680 | 114,555,105 |
| 2025-12-02 | 4.970 | 5.070 | 4.860 | 4.900 | 4.900 | 110,211,198 |
| 2025-12-01 | 4.870 | 4.950 | 4.850 | 4.940 | 4.940 | 71,666,860 |
| 2025-11-28 | 4.980 | 4.980 | 4.820 | 4.950 | 4.950 | 78,660,514 |
| 2025-11-27 | 4.930 | 5.090 | 4.890 | 4.990 | 4.990 | 105,992,573 |
| 2025-11-26 | 5.100 | 5.130 | 4.970 | 4.980 | 4.980 | 113,933,200 |
| 2025-11-25 | 5.220 | 5.250 | 5.110 | 5.150 | 5.150 | 149,402,211 |
| 2025-11-24 | 5.140 | 5.260 | 5.020 | 5.210 | 5.210 | 194,278,882 |
| 2025-11-21 | 5.160 | 5.400 | 5.030 | 5.050 | 5.050 | 303,005,340 |
| 2025-11-20 | 4.650 | 5.120 | 4.600 | 5.120 | 5.120 | 137,735,313 |
| 2025-11-19 | 4.810 | 4.810 | 4.600 | 4.650 | 4.650 | 66,666,980 |
| 2025-11-18 | 5.050 | 5.060 | 4.750 | 4.810 | 4.810 | 108,123,840 |
| 2025-11-17 | 4.850 | 5.070 | 4.830 | 5.050 | 5.050 | 164,297,832 |
| 2025-11-14 | 4.880 | 4.940 | 4.800 | 4.810 | 4.810 | 132,580,193 |
| 2025-11-13 | 4.890 | 5.170 | 4.840 | 5.010 | 5.010 | 259,994,787 |
| 2025-11-12 | 4.610 | 4.870 | 4.610 | 4.870 | 4.870 | 108,983,710 |
| 2025-11-11 | 4.430 | 4.470 | 4.390 | 4.430 | 4.430 | 32,296,500 |
| 2025-11-10 | 4.360 | 4.410 | 4.350 | 4.410 | 4.410 | 23,817,728 |
| 2025-11-07 | 4.430 | 4.430 | 4.360 | 4.370 | 4.370 | 31,116,325 |
| 2025-11-06 | 4.500 | 4.510 | 4.420 | 4.440 | 4.440 | 32,391,826 |
| 2025-11-05 | 4.410 | 4.590 | 4.370 | 4.500 | 4.500 | 50,246,840 |
| 2025-11-04 | 4.490 | 4.490 | 4.390 | 4.440 | 4.440 | 31,853,380 |
| 2025-11-03 | 4.410 | 4.490 | 4.370 | 4.490 | 4.490 | 42,058,243 |
| 2025-10-31 | 4.390 | 4.420 | 4.270 | 4.410 | 4.410 | 65,102,766 |
| 2025-10-30 | 4.500 | 4.530 | 4.430 | 4.430 | 4.430 | 31,487,880 |
| 2025-10-29 | 4.550 | 4.570 | 4.480 | 4.500 | 4.500 | 36,382,360 |
| 2025-10-28 | 4.550 | 4.600 | 4.520 | 4.580 | 4.580 | 32,986,840 |
| 2025-10-27 | 4.570 | 4.600 | 4.500 | 4.540 | 4.540 | 30,925,500 |
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.