Oriental Times Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.560 | 4.600 | 4.550 | 4.570 | 4.570 | 31,009,500 |
| 2025-10-23 | 4.530 | 4.560 | 4.460 | 4.560 | 4.560 | 27,196,900 |
| 2025-10-22 | 4.510 | 4.570 | 4.510 | 4.530 | 4.530 | 22,320,300 |
| 2025-10-21 | 4.440 | 4.550 | 4.420 | 4.550 | 4.550 | 40,797,414 |
| 2025-10-20 | 4.420 | 4.460 | 4.390 | 4.430 | 4.430 | 25,159,759 |
| 2025-10-17 | 4.480 | 4.520 | 4.390 | 4.400 | 4.400 | 33,372,299 |
| 2025-10-16 | 4.610 | 4.620 | 4.480 | 4.500 | 4.500 | 31,599,160 |
| 2025-10-15 | 4.550 | 4.610 | 4.500 | 4.600 | 4.600 | 30,365,613 |
| 2025-10-14 | 4.660 | 4.740 | 4.550 | 4.560 | 4.560 | 40,906,340 |
| 2025-10-13 | 4.500 | 4.650 | 4.440 | 4.640 | 4.640 | 42,682,283 |
| 2025-10-10 | 4.710 | 4.830 | 4.650 | 4.750 | 4.750 | 53,945,022 |
| 2025-10-09 | 4.700 | 4.740 | 4.660 | 4.700 | 4.700 | 44,071,540 |
| 2025-09-30 | 4.730 | 4.800 | 4.690 | 4.700 | 4.700 | 40,109,380 |
| 2025-09-29 | 4.710 | 4.740 | 4.610 | 4.730 | 4.730 | 41,081,060 |
| 2025-09-26 | 4.730 | 4.790 | 4.650 | 4.710 | 4.710 | 40,610,336 |
| 2025-09-25 | 4.800 | 4.860 | 4.750 | 4.750 | 4.750 | 42,058,983 |
| 2025-09-24 | 4.740 | 4.820 | 4.680 | 4.820 | 4.820 | 47,686,315 |
| 2025-09-23 | 4.960 | 4.970 | 4.700 | 4.760 | 4.760 | 74,163,780 |
| 2025-09-22 | 4.910 | 4.990 | 4.840 | 4.980 | 4.980 | 58,163,296 |
| 2025-09-19 | 5.160 | 5.160 | 4.910 | 4.950 | 4.950 | 90,392,662 |
| 2025-09-18 | 5.370 | 5.370 | 5.040 | 5.180 | 5.180 | 139,055,299 |
| 2025-09-17 | 5.500 | 5.500 | 5.360 | 5.380 | 5.380 | 110,179,060 |
| 2025-09-16 | 5.430 | 5.570 | 5.370 | 5.550 | 5.550 | 158,966,177 |
| 2025-09-15 | 5.430 | 5.470 | 5.280 | 5.320 | 5.320 | 116,634,048 |
| 2025-09-12 | 5.560 | 5.590 | 5.410 | 5.450 | 5.450 | 148,411,431 |
| 2025-09-11 | 5.510 | 5.700 | 5.480 | 5.600 | 5.600 | 227,480,238 |
| 2025-09-10 | 5.270 | 5.790 | 5.260 | 5.620 | 5.620 | 303,097,191 |
| 2025-09-09 | 5.480 | 5.530 | 5.240 | 5.260 | 5.260 | 166,800,500 |
| 2025-09-08 | 5.380 | 5.640 | 5.280 | 5.560 | 5.560 | 234,899,388 |
| 2025-09-05 | 5.220 | 5.360 | 5.020 | 5.360 | 5.360 | 201,290,417 |
| 2025-09-04 | 5.270 | 5.600 | 5.200 | 5.350 | 5.350 | 344,434,504 |
| 2025-09-03 | 5.000 | 5.490 | 4.920 | 5.310 | 5.310 | 231,260,487 |
| 2025-09-02 | 5.080 | 5.100 | 4.910 | 4.990 | 4.990 | 91,903,259 |
| 2025-09-01 | 4.840 | 5.110 | 4.830 | 5.040 | 5.040 | 119,954,411 |
| 2025-08-29 | 4.840 | 4.920 | 4.740 | 4.840 | 4.840 | 71,341,671 |
| 2025-08-28 | 4.830 | 4.950 | 4.640 | 4.840 | 4.840 | 93,967,972 |
| 2025-08-27 | 4.970 | 5.140 | 4.810 | 4.810 | 4.810 | 125,769,440 |
| 2025-08-26 | 4.800 | 4.980 | 4.760 | 4.950 | 4.950 | 112,712,794 |
| 2025-08-25 | 4.830 | 4.870 | 4.750 | 4.820 | 4.820 | 69,465,500 |
| 2025-08-22 | 4.840 | 4.870 | 4.780 | 4.820 | 4.820 | 59,597,428 |
| 2025-08-21 | 4.900 | 4.990 | 4.810 | 4.840 | 4.840 | 72,211,182 |
| 2025-08-20 | 4.780 | 4.900 | 4.770 | 4.900 | 4.900 | 85,225,927 |
| 2025-08-19 | 4.750 | 4.830 | 4.710 | 4.800 | 4.800 | 82,053,079 |
| 2025-08-18 | 4.620 | 4.780 | 4.600 | 4.750 | 4.750 | 89,253,315 |
| 2025-08-15 | 4.560 | 4.610 | 4.540 | 4.600 | 4.600 | 36,818,007 |
| 2025-08-14 | 4.710 | 4.710 | 4.550 | 4.560 | 4.560 | 55,567,660 |
| 2025-08-13 | 4.680 | 4.710 | 4.640 | 4.700 | 4.700 | 41,040,805 |
| 2025-08-12 | 4.720 | 4.730 | 4.660 | 4.700 | 4.700 | 37,632,020 |
| 2025-08-11 | 4.650 | 4.750 | 4.620 | 4.720 | 4.720 | 49,975,783 |
| 2025-08-08 | 4.680 | 4.720 | 4.650 | 4.660 | 4.660 | 41,849,856 |
| 2025-08-07 | 4.730 | 4.750 | 4.670 | 4.710 | 4.710 | 50,310,291 |
| 2025-08-06 | 4.680 | 4.740 | 4.650 | 4.730 | 4.730 | 93,954,883 |
| 2025-08-05 | 4.540 | 4.730 | 4.540 | 4.650 | 4.650 | 106,237,493 |
| 2025-08-04 | 4.450 | 4.540 | 4.400 | 4.530 | 4.530 | 35,246,477 |
| 2025-08-01 | 4.450 | 4.500 | 4.410 | 4.480 | 4.480 | 30,939,747 |
| 2025-07-31 | 4.500 | 4.540 | 4.430 | 4.450 | 4.450 | 42,422,393 |
| 2025-07-30 | 4.590 | 4.590 | 4.470 | 4.520 | 4.520 | 43,477,822 |
| 2025-07-29 | 4.650 | 4.650 | 4.540 | 4.590 | 4.590 | 48,951,620 |
| 2025-07-28 | 4.640 | 4.680 | 4.610 | 4.660 | 4.660 | 52,694,540 |
| 2025-07-25 | 4.620 | 4.640 | 4.560 | 4.620 | 4.620 | 41,972,691 |
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.