Omnijoi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.720 | 6.950 | 6.700 | 6.880 | 6.880 | 10,042,440 |
| 2024-07-29 | 6.880 | 7.060 | 6.780 | 6.820 | 6.820 | 11,368,320 |
| 2024-07-26 | 6.790 | 7.040 | 6.660 | 6.980 | 6.980 | 14,603,040 |
| 2024-07-25 | 6.660 | 7.140 | 6.430 | 6.830 | 6.830 | 14,753,400 |
| 2024-07-24 | 6.660 | 7.280 | 6.660 | 6.830 | 6.830 | 13,963,820 |
| 2024-07-23 | 6.910 | 7.120 | 6.760 | 6.800 | 6.800 | 12,530,360 |
| 2024-07-22 | 7.160 | 7.160 | 6.830 | 6.980 | 6.980 | 15,065,640 |
| 2024-07-19 | 7.070 | 7.480 | 6.940 | 7.220 | 7.220 | 25,422,280 |
| 2024-07-18 | 6.910 | 7.350 | 6.660 | 7.150 | 7.150 | 23,986,833 |
| 2024-07-17 | 6.890 | 7.060 | 6.770 | 7.050 | 7.050 | 23,621,212 |
| 2024-07-16 | 7.300 | 7.300 | 6.820 | 7.020 | 7.020 | 33,774,530 |
| 2024-07-15 | 6.210 | 7.360 | 6.210 | 7.360 | 7.360 | 25,263,440 |
| 2024-07-12 | 6.170 | 6.330 | 6.100 | 6.130 | 6.130 | 4,805,600 |
| 2024-07-11 | 6.030 | 6.150 | 6.020 | 6.140 | 6.140 | 5,113,540 |
| 2024-07-10 | 6.090 | 6.100 | 5.900 | 5.920 | 5.920 | 4,817,500 |
| 2024-07-09 | 6.230 | 6.230 | 5.890 | 6.140 | 6.140 | 5,011,300 |
| 2024-07-08 | 6.300 | 6.360 | 6.110 | 6.130 | 6.130 | 3,304,800 |
| 2024-07-05 | 6.180 | 6.400 | 6.090 | 6.330 | 6.330 | 3,854,200 |
| 2024-07-04 | 6.490 | 6.590 | 6.160 | 6.160 | 6.160 | 4,371,000 |
| 2024-07-03 | 6.480 | 6.580 | 6.410 | 6.490 | 6.490 | 3,374,500 |
| 2024-07-02 | 6.410 | 6.620 | 6.410 | 6.500 | 6.500 | 4,104,900 |
| 2024-07-01 | 6.270 | 6.440 | 6.210 | 6.410 | 6.410 | 3,453,320 |
| 2024-06-28 | 6.260 | 6.450 | 6.220 | 6.280 | 6.280 | 4,181,900 |
| 2024-06-27 | 6.400 | 6.560 | 6.300 | 6.320 | 6.320 | 5,739,459 |
| 2024-06-26 | 6.060 | 6.480 | 5.990 | 6.430 | 6.430 | 7,026,080 |
| 2024-06-25 | 6.010 | 6.150 | 5.980 | 6.050 | 6.050 | 3,299,999 |
| 2024-06-24 | 6.180 | 6.180 | 5.880 | 6.010 | 6.010 | 4,910,888 |
| 2024-06-21 | 6.280 | 6.370 | 6.150 | 6.210 | 6.210 | 3,817,600 |
| 2024-06-20 | 6.590 | 6.620 | 6.270 | 6.280 | 6.280 | 5,279,280 |
| 2024-06-19 | 6.690 | 6.740 | 6.620 | 6.630 | 6.630 | 2,419,360 |
| 2024-06-18 | 6.600 | 6.700 | 6.570 | 6.690 | 6.690 | 3,313,460 |
| 2024-06-17 | 6.660 | 6.670 | 6.540 | 6.600 | 6.600 | 3,323,100 |
| 2024-06-14 | 6.660 | 6.710 | 6.580 | 6.660 | 6.660 | 3,052,600 |
| 2024-06-13 | 6.710 | 6.750 | 6.550 | 6.590 | 6.590 | 4,755,600 |
| 2024-06-12 | 6.390 | 6.750 | 6.390 | 6.680 | 6.680 | 5,153,360 |
| 2024-06-11 | 6.360 | 6.460 | 6.220 | 6.420 | 6.420 | 3,855,400 |
| 2024-06-07 | 6.220 | 6.440 | 6.190 | 6.390 | 6.390 | 7,139,620 |
| 2024-06-06 | 6.480 | 6.580 | 6.030 | 6.120 | 6.120 | 8,783,280 |
| 2024-06-05 | 6.630 | 6.670 | 6.510 | 6.510 | 6.510 | 4,057,200 |
| 2024-06-04 | 6.890 | 6.890 | 6.600 | 6.700 | 6.700 | 5,643,303 |
| 2024-06-03 | 7.270 | 7.330 | 6.810 | 6.900 | 6.900 | 7,403,860 |
| 2024-05-31 | 7.070 | 7.350 | 7.040 | 7.240 | 7.240 | 6,743,099 |
| 2024-05-30 | 7.000 | 7.140 | 6.930 | 7.070 | 7.070 | 4,195,900 |
| 2024-05-29 | 7.010 | 7.170 | 7.000 | 7.070 | 7.070 | 3,663,800 |
| 2024-05-28 | 7.160 | 7.180 | 7.010 | 7.030 | 7.030 | 4,950,440 |
| 2024-05-27 | 7.150 | 7.380 | 6.930 | 7.250 | 7.250 | 7,387,900 |
| 2024-05-24 | 7.240 | 7.300 | 7.040 | 7.060 | 7.060 | 6,170,440 |
| 2024-05-23 | 7.670 | 7.680 | 7.240 | 7.300 | 7.300 | 7,906,140 |
| 2024-05-22 | 7.540 | 7.750 | 7.520 | 7.670 | 7.670 | 8,544,860 |
| 2024-05-21 | 7.560 | 7.750 | 7.450 | 7.680 | 7.680 | 9,889,572 |
| 2024-05-20 | 7.500 | 7.590 | 7.320 | 7.520 | 7.520 | 6,081,780 |
| 2024-05-17 | 7.590 | 7.600 | 7.380 | 7.480 | 7.480 | 8,140,000 |
| 2024-05-16 | 7.480 | 7.760 | 7.350 | 7.590 | 7.590 | 13,645,400 |
| 2024-05-15 | 7.230 | 8.200 | 7.200 | 7.620 | 7.620 | 14,053,193 |
| 2024-05-14 | 7.250 | 7.370 | 7.160 | 7.260 | 7.260 | 3,522,800 |
| 2024-05-13 | 7.380 | 7.380 | 7.050 | 7.110 | 7.110 | 4,601,200 |
| 2024-05-10 | 7.540 | 7.640 | 7.330 | 7.370 | 7.370 | 4,008,820 |
| 2024-05-09 | 7.380 | 7.580 | 7.350 | 7.520 | 7.520 | 4,212,360 |
| 2024-05-08 | 7.690 | 7.690 | 7.390 | 7.430 | 7.430 | 5,077,800 |
| 2024-05-07 | 7.650 | 7.900 | 7.610 | 7.700 | 7.700 | 5,335,000 |
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.