Oriental Times Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.520 | 4.640 | 4.520 | 4.600 | 4.600 | 50,126,948 |
| 2025-07-23 | 4.590 | 4.620 | 4.510 | 4.530 | 4.530 | 51,098,500 |
| 2025-07-22 | 4.630 | 4.670 | 4.570 | 4.620 | 4.620 | 53,863,280 |
| 2025-07-21 | 4.550 | 4.650 | 4.540 | 4.630 | 4.630 | 67,123,239 |
| 2025-07-18 | 4.580 | 4.610 | 4.510 | 4.530 | 4.530 | 38,387,400 |
| 2025-07-17 | 4.500 | 4.570 | 4.460 | 4.570 | 4.570 | 49,896,300 |
| 2025-07-16 | 4.520 | 4.630 | 4.490 | 4.500 | 4.500 | 53,725,080 |
| 2025-07-15 | 4.530 | 4.580 | 4.410 | 4.460 | 4.460 | 55,816,380 |
| 2025-07-14 | 4.580 | 4.600 | 4.500 | 4.540 | 4.540 | 40,463,320 |
| 2025-07-11 | 4.520 | 4.590 | 4.490 | 4.570 | 4.570 | 57,696,236 |
| 2025-07-10 | 4.510 | 4.560 | 4.480 | 4.540 | 4.540 | 35,913,811 |
| 2025-07-09 | 4.560 | 4.580 | 4.500 | 4.520 | 4.520 | 40,273,160 |
| 2025-07-08 | 4.500 | 4.580 | 4.490 | 4.560 | 4.560 | 38,360,840 |
| 2025-07-07 | 4.480 | 4.530 | 4.430 | 4.520 | 4.520 | 31,277,060 |
| 2025-07-04 | 4.570 | 4.580 | 4.480 | 4.480 | 4.480 | 41,706,916 |
| 2025-07-03 | 4.510 | 4.580 | 4.510 | 4.560 | 4.560 | 45,010,916 |
| 2025-07-02 | 4.600 | 4.630 | 4.500 | 4.520 | 4.520 | 52,830,616 |
| 2025-07-01 | 4.590 | 4.630 | 4.530 | 4.620 | 4.620 | 74,760,060 |
| 2025-06-30 | 4.600 | 4.600 | 4.540 | 4.570 | 4.570 | 55,973,984 |
| 2025-06-27 | 4.650 | 4.660 | 4.550 | 4.570 | 4.570 | 80,516,700 |
| 2025-06-26 | 4.540 | 4.750 | 4.510 | 4.610 | 4.610 | 150,614,918 |
| 2025-06-25 | 4.690 | 4.700 | 4.440 | 4.550 | 4.550 | 192,622,950 |
| 2025-06-24 | 4.270 | 4.690 | 4.270 | 4.690 | 4.690 | 190,382,668 |
| 2025-06-23 | 4.200 | 4.280 | 4.140 | 4.260 | 4.260 | 27,026,754 |
| 2025-06-20 | 4.230 | 4.270 | 4.120 | 4.210 | 4.210 | 36,682,720 |
| 2025-06-19 | 4.280 | 4.400 | 4.240 | 4.240 | 4.240 | 38,034,900 |
| 2025-06-18 | 4.260 | 4.390 | 4.210 | 4.320 | 4.320 | 40,906,707 |
| 2025-06-17 | 4.240 | 4.280 | 4.220 | 4.270 | 4.270 | 25,313,100 |
| 2025-06-16 | 4.210 | 4.260 | 4.200 | 4.260 | 4.260 | 19,826,832 |
| 2025-06-13 | 4.360 | 4.370 | 4.250 | 4.260 | 4.260 | 40,682,166 |
| 2025-06-12 | 4.400 | 4.420 | 4.360 | 4.370 | 4.370 | 23,949,300 |
| 2025-06-11 | 4.380 | 4.480 | 4.380 | 4.420 | 4.420 | 34,165,573 |
| 2025-06-10 | 4.450 | 4.450 | 4.300 | 4.410 | 4.410 | 50,014,600 |
| 2025-06-09 | 4.360 | 4.480 | 4.360 | 4.460 | 4.460 | 52,525,341 |
| 2025-06-06 | 4.420 | 4.420 | 4.340 | 4.350 | 4.350 | 30,989,740 |
| 2025-06-05 | 4.390 | 4.440 | 4.350 | 4.420 | 4.420 | 34,049,363 |
| 2025-06-04 | 4.370 | 4.430 | 4.350 | 4.390 | 4.390 | 22,994,020 |
| 2025-06-03 | 4.300 | 4.410 | 4.300 | 4.380 | 4.380 | 25,578,680 |
| 2025-05-30 | 4.480 | 4.490 | 4.380 | 4.400 | 4.400 | 43,266,080 |
| 2025-05-29 | 4.420 | 4.550 | 4.390 | 4.500 | 4.500 | 53,696,318 |
| 2025-05-28 | 4.420 | 4.490 | 4.410 | 4.440 | 4.440 | 28,183,803 |
| 2025-05-27 | 4.480 | 4.480 | 4.410 | 4.440 | 4.440 | 35,886,200 |
| 2025-05-26 | 4.390 | 4.530 | 4.350 | 4.520 | 4.520 | 51,601,914 |
| 2025-05-23 | 4.480 | 4.490 | 4.410 | 4.430 | 4.430 | 54,100,664 |
| 2025-05-22 | 4.620 | 4.640 | 4.470 | 4.490 | 4.490 | 71,284,724 |
| 2025-05-21 | 4.720 | 4.750 | 4.600 | 4.600 | 4.600 | 152,514,050 |
| 2025-05-20 | 4.670 | 5.030 | 4.660 | 4.900 | 4.900 | 241,484,493 |
| 2025-05-19 | 4.500 | 4.580 | 4.430 | 4.570 | 4.570 | 46,053,904 |
| 2025-05-16 | 4.430 | 4.540 | 4.400 | 4.500 | 4.500 | 40,700,400 |
| 2025-05-15 | 4.610 | 4.610 | 4.460 | 4.470 | 4.470 | 66,769,341 |
| 2025-05-14 | 4.590 | 4.800 | 4.580 | 4.650 | 4.650 | 103,545,560 |
| 2025-05-13 | 4.740 | 4.750 | 4.570 | 4.580 | 4.580 | 71,025,800 |
| 2025-05-12 | 4.600 | 4.650 | 4.560 | 4.640 | 4.640 | 57,769,860 |
| 2025-05-09 | 4.630 | 4.780 | 4.510 | 4.570 | 4.570 | 71,779,372 |
| 2025-05-08 | 4.540 | 4.710 | 4.520 | 4.630 | 4.630 | 79,984,200 |
| 2025-05-07 | 4.600 | 4.650 | 4.480 | 4.560 | 4.560 | 85,813,680 |
| 2025-05-06 | 4.360 | 4.670 | 4.310 | 4.540 | 4.540 | 118,068,940 |
| 2025-04-30 | 4.210 | 4.330 | 4.190 | 4.260 | 4.260 | 46,327,800 |
| 2025-04-29 | 4.220 | 4.270 | 4.120 | 4.180 | 4.180 | 51,356,140 |
| 2025-04-28 | 4.360 | 4.370 | 4.220 | 4.260 | 4.260 | 42,514,440 |
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.