Oriental Times Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.710 | 2.710 | 2.420 | 2.430 | 2.430 | 161,606,100 |
| 2024-10-28 | 2.360 | 2.530 | 2.320 | 2.530 | 2.530 | 85,664,055 |
| 2024-10-25 | 2.190 | 2.320 | 2.190 | 2.300 | 2.300 | 52,972,360 |
| 2024-10-24 | 2.140 | 2.220 | 2.130 | 2.200 | 2.200 | 46,162,496 |
| 2024-10-23 | 2.160 | 2.210 | 2.120 | 2.150 | 2.150 | 45,662,096 |
| 2024-10-22 | 2.080 | 2.180 | 2.070 | 2.160 | 2.160 | 46,144,476 |
| 2024-10-21 | 2.070 | 2.120 | 2.070 | 2.090 | 2.090 | 37,735,440 |
| 2024-10-18 | 2.050 | 2.100 | 2.030 | 2.070 | 2.070 | 38,131,260 |
| 2024-10-17 | 2.060 | 2.100 | 2.040 | 2.050 | 2.050 | 29,553,492 |
| 2024-10-16 | 2.020 | 2.080 | 2.000 | 2.060 | 2.060 | 27,074,034 |
| 2024-10-15 | 2.060 | 2.090 | 2.030 | 2.030 | 2.030 | 31,221,703 |
| 2024-10-14 | 2.030 | 2.060 | 2.000 | 2.050 | 2.050 | 28,207,480 |
| 2024-10-11 | 2.110 | 2.120 | 1.990 | 2.010 | 2.010 | 41,513,674 |
| 2024-10-10 | 2.070 | 2.260 | 2.050 | 2.140 | 2.140 | 65,206,559 |
| 2024-10-09 | 2.240 | 2.250 | 2.070 | 2.070 | 2.070 | 63,662,340 |
| 2024-10-08 | 2.390 | 2.390 | 2.170 | 2.300 | 2.300 | 90,770,706 |
| 2024-09-30 | 2.070 | 2.180 | 2.020 | 2.170 | 2.170 | 77,693,723 |
| 2024-09-27 | 1.930 | 2.020 | 1.900 | 1.990 | 1.990 | 42,411,720 |
| 2024-09-26 | 1.850 | 1.900 | 1.830 | 1.900 | 1.900 | 29,276,828 |
| 2024-09-25 | 1.840 | 1.910 | 1.840 | 1.840 | 1.840 | 39,711,242 |
| 2024-09-24 | 1.760 | 1.840 | 1.760 | 1.840 | 1.840 | 34,330,420 |
| 2024-09-23 | 1.740 | 1.820 | 1.720 | 1.780 | 1.780 | 26,376,800 |
| 2024-09-20 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 11,211,200 |
| 2024-09-19 | 1.710 | 1.770 | 1.690 | 1.750 | 1.750 | 19,102,200 |
| 2024-09-18 | 1.750 | 1.750 | 1.670 | 1.690 | 1.690 | 15,243,260 |
| 2024-09-13 | 1.760 | 1.770 | 1.730 | 1.740 | 1.740 | 12,146,800 |
| 2024-09-12 | 1.720 | 1.760 | 1.720 | 1.750 | 1.750 | 18,179,460 |
| 2024-09-11 | 1.730 | 1.740 | 1.710 | 1.710 | 1.710 | 8,329,600 |
| 2024-09-10 | 1.740 | 1.740 | 1.700 | 1.740 | 1.740 | 9,777,560 |
| 2024-09-09 | 1.690 | 1.730 | 1.660 | 1.720 | 1.720 | 10,817,380 |
| 2024-09-06 | 1.730 | 1.740 | 1.690 | 1.700 | 1.700 | 11,130,189 |
| 2024-09-05 | 1.720 | 1.740 | 1.710 | 1.740 | 1.740 | 11,575,689 |
| 2024-09-04 | 1.740 | 1.750 | 1.710 | 1.720 | 1.720 | 14,647,210 |
| 2024-09-03 | 1.730 | 1.760 | 1.720 | 1.760 | 1.760 | 13,344,096 |
| 2024-09-02 | 1.750 | 1.760 | 1.720 | 1.720 | 1.720 | 11,760,491 |
| 2024-08-30 | 1.710 | 1.770 | 1.700 | 1.750 | 1.750 | 20,367,765 |
| 2024-08-29 | 1.680 | 1.710 | 1.670 | 1.700 | 1.700 | 13,224,960 |
| 2024-08-28 | 1.660 | 1.700 | 1.640 | 1.680 | 1.680 | 12,326,696 |
| 2024-08-27 | 1.700 | 1.700 | 1.650 | 1.660 | 1.660 | 13,421,492 |
| 2024-08-26 | 1.680 | 1.730 | 1.670 | 1.700 | 1.700 | 14,194,800 |
| 2024-08-23 | 1.690 | 1.700 | 1.650 | 1.660 | 1.660 | 19,529,640 |
| 2024-08-22 | 1.770 | 1.780 | 1.700 | 1.700 | 1.700 | 24,221,796 |
| 2024-08-21 | 1.750 | 1.800 | 1.750 | 1.790 | 1.790 | 18,999,570 |
| 2024-08-20 | 1.800 | 1.840 | 1.740 | 1.770 | 1.770 | 24,726,520 |
| 2024-08-19 | 1.850 | 1.860 | 1.790 | 1.800 | 1.800 | 32,165,500 |
| 2024-08-16 | 1.860 | 1.900 | 1.850 | 1.850 | 1.850 | 37,326,600 |
| 2024-08-15 | 1.830 | 1.920 | 1.810 | 1.890 | 1.890 | 59,859,780 |
| 2024-08-14 | 1.880 | 1.890 | 1.830 | 1.840 | 1.840 | 47,340,554 |
| 2024-08-13 | 1.880 | 1.900 | 1.810 | 1.870 | 1.870 | 72,551,553 |
| 2024-08-12 | 1.890 | 2.060 | 1.840 | 1.990 | 1.990 | 124,889,661 |
| 2024-08-09 | 1.710 | 1.880 | 1.710 | 1.880 | 1.880 | 48,767,119 |
| 2024-08-08 | 1.710 | 1.720 | 1.670 | 1.710 | 1.710 | 8,438,900 |
| 2024-08-07 | 1.700 | 1.730 | 1.700 | 1.710 | 1.710 | 9,916,680 |
| 2024-08-06 | 1.700 | 1.720 | 1.670 | 1.710 | 1.710 | 12,919,200 |
| 2024-08-05 | 1.710 | 1.750 | 1.690 | 1.690 | 1.690 | 17,292,000 |
| 2024-08-02 | 1.730 | 1.760 | 1.720 | 1.720 | 1.720 | 13,590,400 |
| 2024-08-01 | 1.750 | 1.760 | 1.720 | 1.750 | 1.750 | 15,438,900 |
| 2024-07-31 | 1.710 | 1.750 | 1.690 | 1.740 | 1.740 | 18,714,128 |
| 2024-07-30 | 1.680 | 1.720 | 1.670 | 1.700 | 1.700 | 14,270,448 |
| 2024-07-29 | 1.680 | 1.700 | 1.640 | 1.690 | 1.690 | 11,129,640 |
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.