Omnijoi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.600	12.240	11.060	12.180	12.180	11,350,900
2026-10-22	12.610	12.620	11.710	11.710	11.710	10,772,000
2026-10-21	12.730	13.230	12.600	12.650	12.650	10,000,000
2026-10-20	12.180	12.740	12.180	12.630	12.630	9,552,500
2026-10-19	12.580	13.080	12.080	12.340	12.340	11,372,300
2026-10-16	13.300	13.590	12.530	12.570	12.570	11,189,250
2026-10-15	13.500	13.830	13.130	13.170	13.170	10,585,352
2026-10-14	13.720	14.000	13.430	13.830	13.830	14,200,320
2026-10-13	13.550	13.810	13.150	13.770	13.770	12,374,740
2026-10-12	13.410	13.990	13.290	13.780	13.780	18,209,301
2026-10-09	12.600	13.630	12.420	13.500	13.500	15,894,670
2026-10-08	13.000	13.110	12.660	12.710	12.710	7,098,240
2026-09-30	13.500	13.600	13.020	13.050	13.050	10,522,740
2026-09-29	13.280	13.600	13.070	13.490	13.490	9,820,740
2026-09-28	14.030	14.210	13.280	13.340	13.340	13,283,100
2026-09-24	13.860	13.870	13.560	13.590	13.590	5,901,450
2026-09-23	13.910	13.950	13.610	13.750	13.750	9,805,820
2026-09-22	14.280	14.350	14.000	14.070	14.070	12,060,200
2026-09-21	14.160	14.440	13.760	14.250	14.250	13,021,000
2026-09-18	13.880	14.520	13.830	14.110	14.110	13,192,100
2026-09-17	13.650	14.120	13.560	13.990	13.990	12,334,300
2026-09-16	13.510	13.780	13.400	13.600	13.600	7,100,200
2026-09-15	14.010	14.180	13.430	13.540	13.540	11,470,200
2026-09-14	14.300	14.560	13.980	14.000	14.000	13,556,420
2026-09-11	14.410	14.900	14.060	14.510	14.510	18,948,641
2026-09-10	14.600	15.000	14.330	14.530	14.530	22,465,801
2026-09-09	14.110	14.980	13.620	14.820	14.820	40,031,820
2026-09-08	13.870	14.600	13.630	14.290	14.290	26,070,359
2026-09-07	13.850	14.250	13.570	14.120	14.120	27,636,900
2026-09-04	13.570	14.240	13.570	13.940	13.940	31,862,881
2026-09-03	13.300	15.540	13.270	13.860	13.860	39,224,012
2026-09-02	13.320	13.600	13.020	13.120	13.120	10,364,779
2026-09-01	13.200	13.800	13.150	13.570	13.570	17,981,250
2026-08-31	12.630	13.550	12.630	13.330	13.330	15,521,370
2026-08-28	12.940	13.070	12.820	12.820	12.820	7,205,619
2026-08-27	12.970	13.000	12.770	12.870	12.870	6,861,300
2026-08-26	12.810	13.020	12.780	12.970	12.970	7,484,880
2026-08-25	12.490	12.980	12.480	12.870	12.870	8,445,200
2026-08-24	12.650	12.800	12.500	12.620	12.620	7,448,000
2026-08-21	12.830	12.990	12.660	12.930	12.930	6,752,980
2026-08-20	12.790	12.980	12.690	12.940	12.940	7,403,700
2026-08-19	13.350	13.350	12.740	12.760	12.760	11,813,420
2026-08-18	13.370	13.560	13.280	13.460	13.460	10,729,058
2026-08-17	13.940	14.000	13.490	13.580	13.580	15,790,898
2026-08-14	14.170	14.200	13.470	13.740	13.740	19,629,920
2026-08-13	15.020	15.190	14.200	14.270	14.270	32,019,385
2026-08-12	14.450	15.560	14.450	15.370	15.370	39,780,352
2026-08-11	14.890	15.660	14.500	15.030	15.030	40,561,188
2026-08-10	14.510	15.100	13.920	14.800	14.800	40,406,945
2026-08-07	13.990	14.080	13.510	13.960	13.960	17,190,439
2026-08-06	14.160	14.460	13.690	14.110	14.110	21,931,600
2026-08-05	13.650	14.120	13.650	13.980	13.980	12,827,120
2026-08-04	13.390	13.970	13.090	13.860	13.860	20,640,699
2026-08-03	13.470	13.550	12.930	13.210	13.210	17,404,900
2026-07-31	12.550	13.900	12.500	13.510	13.510	23,383,912
2026-07-30	13.450	13.880	12.820	12.900	12.900	22,577,412
2026-07-29	13.870	14.250	13.380	13.590	13.590	19,950,660
2026-07-28	13.950	14.380	13.620	13.720	13.720	17,364,699
2026-07-27	14.020	14.450	13.300	14.200	14.200	21,738,990
2026-07-24	13.900	14.550	13.250	13.280	13.280	19,256,100

Page 1 of 5 · 241 trading daysOlder →

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.