Oriental Times Media Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.270	2.310	2.200	2.310	2.310	12,729,378
2026-10-22	2.320	2.330	2.280	2.280	2.280	6,954,700
2026-10-21	2.350	2.350	2.310	2.320	2.320	7,194,400
2026-10-20	2.320	2.350	2.310	2.340	2.340	6,759,800
2026-10-19	2.350	2.350	2.310	2.320	2.320	6,695,740
2026-10-16	2.360	2.390	2.330	2.350	2.350	9,715,400
2026-10-15	2.350	2.380	2.330	2.350	2.350	9,424,900
2026-10-14	2.390	2.400	2.370	2.370	2.370	5,622,960
2026-10-13	2.370	2.430	2.350	2.400	2.400	13,027,271
2026-10-12	2.410	2.410	2.360	2.370	2.370	8,650,803
2026-10-09	2.450	2.450	2.360	2.410	2.410	15,438,540
2026-10-08	2.470	2.520	2.440	2.450	2.450	8,611,540
2026-09-30	2.470	2.520	2.470	2.480	2.480	6,338,500
2026-09-29	2.440	2.490	2.420	2.480	2.480	6,500,600
2026-09-28	2.500	2.520	2.390	2.440	2.440	13,504,500
2026-09-24	2.500	2.520	2.500	2.500	2.500	5,539,636
2026-09-23	2.550	2.560	2.510	2.510	2.510	7,722,320
2026-09-22	2.540	2.560	2.530	2.550	2.550	10,105,096
2026-09-21	2.530	2.550	2.520	2.540	2.540	9,833,600
2026-09-18	2.510	2.530	2.500	2.530	2.530	7,239,200
2026-09-17	2.520	2.530	2.500	2.500	2.500	9,682,200
2026-09-16	2.560	2.580	2.510	2.530	2.530	18,360,996
2026-09-15	2.550	2.630	2.540	2.600	2.600	26,574,248
2026-09-14	2.540	2.570	2.500	2.520	2.520	12,438,200
2026-09-11	2.530	2.560	2.500	2.550	2.550	12,962,940
2026-09-10	2.560	2.570	2.530	2.540	2.540	11,109,800
2026-09-09	2.570	2.590	2.550	2.560	2.560	10,538,400
2026-09-08	2.570	2.610	2.560	2.570	2.570	15,420,620
2026-09-07	2.600	2.620	2.570	2.580	2.580	12,115,500
2026-09-04	2.600	2.630	2.590	2.600	2.600	14,976,320
2026-09-03	2.690	2.710	2.620	2.620	2.620	20,513,500
2026-09-02	2.640	2.700	2.610	2.690	2.690	18,158,100
2026-09-01	2.630	2.660	2.610	2.660	2.660	11,977,876
2026-08-31	2.640	2.720	2.630	2.640	2.640	18,285,980
2026-08-28	2.600	2.640	2.570	2.630	2.630	16,393,580
2026-08-27	2.620	2.710	2.600	2.610	2.610	23,889,301
2026-08-26	2.560	2.640	2.560	2.620	2.620	13,684,654
2026-08-25	2.510	2.580	2.510	2.570	2.570	10,104,800
2026-08-24	2.580	2.580	2.500	2.530	2.530	16,539,400
2026-08-21	2.610	2.610	2.560	2.590	2.590	13,333,454
2026-08-20	2.550	2.630	2.550	2.620	2.620	16,507,340
2026-08-19	2.650	2.650	2.540	2.550	2.550	28,352,600
2026-08-18	2.580	2.670	2.580	2.670	2.670	26,117,221
2026-08-17	2.540	2.620	2.530	2.590	2.590	19,409,508
2026-08-14	2.510	2.580	2.500	2.550	2.550	14,899,303
2026-08-13	2.550	2.570	2.510	2.510	2.510	17,977,920
2026-08-12	2.630	2.650	2.540	2.570	2.570	25,540,900
2026-08-11	2.440	2.620	2.420	2.550	2.550	36,270,523
2026-08-10	2.410	2.450	2.380	2.440	2.440	14,991,060
2026-08-07	2.440	2.460	2.380	2.410	2.410	16,272,180
2026-08-06	2.450	2.490	2.440	2.450	2.450	15,753,860
2026-08-05	2.520	2.520	2.450	2.470	2.470	22,276,900
2026-08-04	2.380	2.570	2.350	2.500	2.500	31,558,736
2026-08-03	2.360	2.400	2.360	2.380	2.380	18,109,439
2026-07-31	2.340	2.380	2.320	2.360	2.360	18,669,699
2026-07-30	2.350	2.380	2.300	2.310	2.310	18,734,000
2026-07-29	2.360	2.380	2.290	2.370	2.370	20,855,100
2026-07-28	2.430	2.450	2.360	2.380	2.380	23,630,820
2026-07-27	2.370	2.480	2.360	2.450	2.450	22,159,301

Page 1 of 1 · 59 trading days

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.