Oriental Times Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.790 | 4.830 | 4.650 | 4.670 | 4.670 | 128,869,665 |
| 2025-01-21 | 5.110 | 5.110 | 4.760 | 4.870 | 4.870 | 192,922,967 |
| 2025-01-20 | 5.200 | 5.300 | 4.940 | 5.110 | 5.110 | 221,291,659 |
| 2025-01-17 | 4.900 | 5.340 | 4.860 | 5.190 | 5.190 | 311,824,944 |
| 2025-01-16 | 4.920 | 4.990 | 4.800 | 4.940 | 4.940 | 285,092,023 |
| 2025-01-15 | 4.880 | 5.030 | 4.730 | 4.860 | 4.860 | 335,736,913 |
| 2025-01-14 | 4.280 | 4.610 | 4.280 | 4.610 | 4.610 | 114,008,804 |
| 2025-01-13 | 4.400 | 4.480 | 4.170 | 4.190 | 4.190 | 206,664,717 |
| 2025-01-10 | 4.430 | 4.870 | 4.430 | 4.580 | 4.580 | 292,078,533 |
| 2025-01-09 | 4.570 | 4.820 | 4.520 | 4.520 | 4.520 | 370,252,068 |
| 2025-01-08 | 4.300 | 4.570 | 4.240 | 4.570 | 4.570 | 300,551,773 |
| 2025-01-07 | 3.780 | 4.150 | 3.780 | 4.150 | 4.150 | 185,877,002 |
| 2025-01-06 | 3.900 | 3.960 | 3.710 | 3.770 | 3.770 | 134,199,265 |
| 2025-01-03 | 4.270 | 4.320 | 3.930 | 3.960 | 3.960 | 166,512,223 |
| 2025-01-02 | 4.180 | 4.550 | 4.080 | 4.300 | 4.300 | 216,602,978 |
| 2024-12-31 | 4.430 | 4.460 | 4.180 | 4.180 | 4.180 | 127,408,910 |
| 2024-12-30 | 4.550 | 4.600 | 4.330 | 4.380 | 4.380 | 140,483,214 |
| 2024-12-27 | 4.610 | 4.720 | 4.500 | 4.590 | 4.590 | 153,302,894 |
| 2024-12-26 | 4.730 | 4.770 | 4.570 | 4.590 | 4.590 | 180,999,344 |
| 2024-12-25 | 5.090 | 5.120 | 4.650 | 4.680 | 4.680 | 229,875,445 |
| 2024-12-24 | 5.070 | 5.250 | 4.910 | 5.090 | 5.090 | 209,244,940 |
| 2024-12-23 | 5.630 | 5.780 | 5.060 | 5.070 | 5.070 | 284,071,631 |
| 2024-12-20 | 5.680 | 5.980 | 5.560 | 5.610 | 5.610 | 292,653,009 |
| 2024-12-19 | 6.410 | 6.440 | 6.120 | 6.120 | 6.120 | 281,117,468 |
| 2024-12-18 | 5.850 | 7.120 | 5.850 | 6.800 | 6.800 | 471,702,289 |
| 2024-12-17 | 6.500 | 6.750 | 6.500 | 6.500 | 6.500 | 82,964,080 |
| 2024-12-16 | 8.300 | 8.490 | 7.220 | 7.220 | 7.220 | 522,759,584 |
| 2024-12-13 | 7.400 | 8.020 | 7.360 | 8.020 | 8.020 | 444,629,849 |
| 2024-12-12 | 6.770 | 7.290 | 6.600 | 7.290 | 7.290 | 497,204,615 |
| 2024-12-11 | 5.600 | 6.630 | 5.560 | 6.630 | 6.630 | 249,405,599 |
| 2024-12-10 | 6.030 | 6.030 | 5.310 | 6.030 | 6.030 | 595,413,181 |
| 2024-12-09 | 5.330 | 5.480 | 5.240 | 5.480 | 5.480 | 265,119,029 |
| 2024-12-06 | 4.560 | 4.980 | 4.350 | 4.980 | 4.980 | 394,392,136 |
| 2024-12-05 | 4.750 | 4.800 | 4.430 | 4.530 | 4.530 | 315,091,787 |
| 2024-12-04 | 5.590 | 5.590 | 4.800 | 4.880 | 4.880 | 521,937,798 |
| 2024-12-03 | 4.990 | 5.080 | 4.980 | 5.080 | 5.080 | 158,348,771 |
| 2024-12-02 | 4.130 | 4.880 | 4.120 | 4.620 | 4.620 | 419,744,488 |
| 2024-11-29 | 4.300 | 5.200 | 4.300 | 4.520 | 4.520 | 509,971,168 |
| 2024-11-28 | 5.210 | 5.210 | 4.780 | 4.780 | 4.780 | 169,449,700 |
| 2024-11-27 | 4.500 | 4.740 | 4.500 | 4.740 | 4.740 | 137,913,361 |
| 2024-11-26 | 4.960 | 4.960 | 4.250 | 4.310 | 4.310 | 341,874,400 |
| 2024-11-25 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 7,129,581 |
| 2024-11-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 21,219,305 |
| 2024-11-21 | 3.590 | 3.730 | 3.500 | 3.730 | 3.730 | 119,738,456 |
| 2024-11-20 | 3.080 | 3.390 | 3.020 | 3.390 | 3.390 | 167,141,070 |
| 2024-11-19 | 2.850 | 3.080 | 2.810 | 3.080 | 3.080 | 150,416,818 |
| 2024-11-18 | 2.810 | 3.070 | 2.730 | 2.920 | 2.920 | 152,247,503 |
| 2024-11-15 | 2.850 | 2.920 | 2.780 | 2.790 | 2.790 | 69,314,760 |
| 2024-11-14 | 3.050 | 3.070 | 2.870 | 2.880 | 2.880 | 109,696,818 |
| 2024-11-13 | 3.050 | 3.280 | 3.050 | 3.100 | 3.100 | 142,820,141 |
| 2024-11-12 | 3.250 | 3.300 | 3.030 | 3.060 | 3.060 | 182,137,728 |
| 2024-11-11 | 2.900 | 3.200 | 2.900 | 3.200 | 3.200 | 182,867,448 |
| 2024-11-08 | 3.010 | 3.060 | 2.900 | 2.910 | 2.910 | 148,174,580 |
| 2024-11-07 | 2.800 | 3.120 | 2.750 | 3.010 | 3.010 | 205,347,936 |
| 2024-11-06 | 2.970 | 3.050 | 2.800 | 2.840 | 2.840 | 153,505,564 |
| 2024-11-05 | 2.820 | 3.050 | 2.720 | 2.940 | 2.940 | 178,300,684 |
| 2024-11-04 | 2.780 | 3.170 | 2.710 | 2.900 | 2.900 | 192,235,586 |
| 2024-11-01 | 3.090 | 3.090 | 2.900 | 3.000 | 3.000 | 381,852,124 |
| 2024-10-31 | 2.600 | 2.810 | 2.560 | 2.810 | 2.810 | 123,508,108 |
| 2024-10-30 | 2.430 | 2.600 | 2.390 | 2.550 | 2.550 | 107,965,014 |
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.