Oriental Times Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.370 | 4.430 | 4.340 | 4.360 | 4.360 | 34,447,200 |
| 2025-04-24 | 4.520 | 4.530 | 4.350 | 4.360 | 4.360 | 48,650,784 |
| 2025-04-23 | 4.510 | 4.570 | 4.500 | 4.530 | 4.530 | 47,710,400 |
| 2025-04-22 | 4.540 | 4.570 | 4.450 | 4.470 | 4.470 | 37,489,103 |
| 2025-04-21 | 4.370 | 4.540 | 4.330 | 4.530 | 4.530 | 47,539,000 |
| 2025-04-18 | 4.350 | 4.390 | 4.300 | 4.370 | 4.370 | 36,461,560 |
| 2025-04-17 | 4.330 | 4.450 | 4.310 | 4.370 | 4.370 | 36,883,480 |
| 2025-04-16 | 4.460 | 4.500 | 4.290 | 4.370 | 4.370 | 49,514,660 |
| 2025-04-15 | 4.510 | 4.580 | 4.430 | 4.500 | 4.500 | 55,682,681 |
| 2025-04-14 | 4.560 | 4.640 | 4.510 | 4.550 | 4.550 | 72,334,817 |
| 2025-04-11 | 4.290 | 4.580 | 4.250 | 4.470 | 4.470 | 95,579,061 |
| 2025-04-10 | 4.320 | 4.470 | 4.310 | 4.350 | 4.350 | 88,100,560 |
| 2025-04-09 | 3.900 | 4.400 | 3.620 | 4.250 | 4.250 | 127,718,260 |
| 2025-04-08 | 4.000 | 4.250 | 3.870 | 4.020 | 4.020 | 102,276,168 |
| 2025-04-07 | 4.470 | 4.530 | 4.300 | 4.300 | 4.300 | 33,004,000 |
| 2025-04-03 | 4.770 | 4.850 | 4.740 | 4.780 | 4.780 | 34,526,441 |
| 2025-04-02 | 4.810 | 4.900 | 4.800 | 4.820 | 4.820 | 35,491,594 |
| 2025-04-01 | 4.950 | 4.980 | 4.830 | 4.840 | 4.840 | 41,873,053 |
| 2025-03-31 | 4.980 | 4.980 | 4.710 | 4.880 | 4.880 | 74,676,633 |
| 2025-03-28 | 5.150 | 5.190 | 5.030 | 5.030 | 5.030 | 52,734,279 |
| 2025-03-27 | 5.210 | 5.280 | 5.100 | 5.140 | 5.140 | 54,675,020 |
| 2025-03-26 | 5.100 | 5.280 | 5.100 | 5.230 | 5.230 | 52,294,845 |
| 2025-03-25 | 5.280 | 5.330 | 5.150 | 5.160 | 5.160 | 55,065,500 |
| 2025-03-24 | 5.410 | 5.440 | 5.080 | 5.290 | 5.290 | 92,909,876 |
| 2025-03-21 | 5.610 | 5.640 | 5.400 | 5.410 | 5.410 | 100,414,191 |
| 2025-03-20 | 5.730 | 5.870 | 5.660 | 5.680 | 5.680 | 88,308,380 |
| 2025-03-19 | 5.770 | 5.790 | 5.700 | 5.720 | 5.720 | 73,455,140 |
| 2025-03-18 | 5.900 | 5.930 | 5.760 | 5.830 | 5.830 | 117,739,564 |
| 2025-03-17 | 5.800 | 6.030 | 5.800 | 5.950 | 5.950 | 165,324,817 |
| 2025-03-14 | 5.730 | 5.850 | 5.680 | 5.800 | 5.800 | 130,447,378 |
| 2025-03-13 | 5.810 | 5.890 | 5.600 | 5.700 | 5.700 | 165,470,684 |
| 2025-03-12 | 6.000 | 6.150 | 5.820 | 5.830 | 5.830 | 305,099,022 |
| 2025-03-11 | 5.310 | 5.940 | 5.260 | 5.940 | 5.940 | 177,871,180 |
| 2025-03-10 | 5.370 | 5.510 | 5.340 | 5.400 | 5.400 | 70,857,573 |
| 2025-03-07 | 5.450 | 5.690 | 5.310 | 5.420 | 5.420 | 120,205,960 |
| 2025-03-06 | 5.400 | 5.550 | 5.370 | 5.500 | 5.500 | 109,411,601 |
| 2025-03-05 | 5.180 | 5.460 | 5.160 | 5.400 | 5.400 | 105,516,944 |
| 2025-03-04 | 5.110 | 5.280 | 5.060 | 5.230 | 5.230 | 75,204,100 |
| 2025-03-03 | 5.280 | 5.500 | 5.050 | 5.200 | 5.200 | 115,939,860 |
| 2025-02-28 | 5.820 | 5.820 | 5.340 | 5.390 | 5.390 | 165,742,805 |
| 2025-02-27 | 5.700 | 6.200 | 5.650 | 5.930 | 5.930 | 190,602,665 |
| 2025-02-26 | 5.640 | 5.860 | 5.610 | 5.750 | 5.750 | 118,471,818 |
| 2025-02-25 | 5.600 | 5.870 | 5.550 | 5.650 | 5.650 | 114,761,290 |
| 2025-02-24 | 5.950 | 5.950 | 5.710 | 5.740 | 5.740 | 156,194,625 |
| 2025-02-21 | 6.100 | 6.130 | 5.930 | 6.010 | 6.010 | 178,080,224 |
| 2025-02-20 | 5.960 | 6.400 | 5.830 | 6.090 | 6.090 | 269,297,920 |
| 2025-02-19 | 5.680 | 6.060 | 5.650 | 6.030 | 6.030 | 250,614,918 |
| 2025-02-18 | 5.770 | 6.190 | 5.680 | 5.790 | 5.790 | 279,174,170 |
| 2025-02-17 | 5.500 | 5.800 | 5.490 | 5.730 | 5.730 | 190,595,765 |
| 2025-02-14 | 5.750 | 5.760 | 5.440 | 5.530 | 5.530 | 210,533,178 |
| 2025-02-13 | 5.590 | 6.200 | 5.500 | 5.910 | 5.910 | 325,626,481 |
| 2025-02-12 | 5.500 | 5.800 | 5.480 | 5.640 | 5.640 | 236,851,119 |
| 2025-02-11 | 5.900 | 5.930 | 5.500 | 5.610 | 5.610 | 302,033,454 |
| 2025-02-10 | 5.420 | 5.810 | 5.290 | 5.810 | 5.810 | 365,804,351 |
| 2025-02-07 | 4.810 | 5.280 | 4.750 | 5.280 | 5.280 | 318,008,466 |
| 2025-02-06 | 4.620 | 4.820 | 4.500 | 4.800 | 4.800 | 160,335,088 |
| 2025-02-05 | 4.460 | 4.640 | 4.450 | 4.600 | 4.600 | 129,007,512 |
| 2025-01-27 | 4.720 | 4.770 | 4.410 | 4.420 | 4.420 | 96,937,864 |
| 2025-01-24 | 4.610 | 4.780 | 4.410 | 4.710 | 4.710 | 171,494,560 |
| 2025-01-23 | 4.780 | 4.950 | 4.660 | 4.690 | 4.690 | 164,995,564 |
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.