Omnijoi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 7.700 | 7.790 | 7.600 | 7.660 | 7.660 | 6,532,505 |
| 2024-04-30 | 7.610 | 7.780 | 7.500 | 7.640 | 7.640 | 7,513,280 |
| 2024-04-29 | 7.420 | 7.770 | 7.320 | 7.680 | 7.680 | 9,009,553 |
| 2024-04-26 | 7.280 | 7.550 | 7.180 | 7.420 | 7.420 | 8,843,496 |
| 2024-04-25 | 7.160 | 7.280 | 7.140 | 7.170 | 7.170 | 6,024,000 |
| 2024-04-24 | 7.090 | 7.240 | 6.920 | 7.200 | 7.200 | 7,118,155 |
| 2024-04-23 | 6.920 | 7.190 | 6.920 | 7.030 | 7.030 | 9,315,485 |
| 2024-04-22 | 6.780 | 6.960 | 6.560 | 6.950 | 6.950 | 6,235,447 |
| 2024-04-19 | 6.920 | 7.060 | 6.810 | 6.820 | 6.820 | 5,136,800 |
| 2024-04-18 | 7.050 | 7.100 | 6.870 | 6.980 | 6.980 | 7,032,727 |
| 2024-04-17 | 6.500 | 7.110 | 6.500 | 7.110 | 7.110 | 10,424,260 |
| 2024-04-16 | 6.880 | 7.040 | 6.290 | 6.300 | 6.300 | 10,649,485 |
| 2024-04-15 | 7.490 | 7.600 | 6.880 | 7.040 | 7.040 | 9,270,400 |
| 2024-04-12 | 7.780 | 7.820 | 7.550 | 7.570 | 7.570 | 5,601,700 |
| 2024-04-11 | 7.520 | 7.880 | 7.480 | 7.810 | 7.810 | 7,573,222 |
| 2024-04-10 | 7.800 | 7.820 | 7.470 | 7.580 | 7.580 | 6,291,021 |
| 2024-04-09 | 7.770 | 7.850 | 7.670 | 7.840 | 7.840 | 4,881,040 |
| 2024-04-08 | 8.000 | 8.020 | 7.690 | 7.700 | 7.700 | 6,253,546 |
| 2024-04-03 | 8.260 | 8.320 | 7.860 | 7.910 | 7.910 | 8,194,843 |
| 2024-04-02 | 8.630 | 8.680 | 8.210 | 8.300 | 8.300 | 8,243,080 |
| 2024-04-01 | 8.360 | 8.700 | 8.260 | 8.680 | 8.680 | 7,564,530 |
| 2024-03-29 | 8.430 | 8.530 | 8.160 | 8.310 | 8.310 | 4,430,800 |
| 2024-03-28 | 8.260 | 8.550 | 8.190 | 8.480 | 8.480 | 7,383,902 |
| 2024-03-27 | 8.620 | 8.790 | 8.210 | 8.240 | 8.240 | 8,174,445 |
| 2024-03-26 | 8.800 | 8.940 | 8.500 | 8.640 | 8.640 | 9,085,770 |
| 2024-03-25 | 9.410 | 9.450 | 8.800 | 8.840 | 8.840 | 16,114,200 |
| 2024-03-22 | 9.320 | 9.700 | 9.010 | 9.520 | 9.520 | 19,860,700 |
| 2024-03-21 | 9.200 | 9.540 | 9.200 | 9.320 | 9.320 | 15,695,300 |
| 2024-03-20 | 8.690 | 9.250 | 8.690 | 9.180 | 9.180 | 17,251,240 |
| 2024-03-19 | 8.840 | 9.150 | 8.740 | 8.750 | 8.750 | 9,702,818 |
| 2024-03-18 | 8.620 | 8.840 | 8.490 | 8.840 | 8.840 | 9,149,920 |
| 2024-03-15 | 8.620 | 8.830 | 8.420 | 8.580 | 8.580 | 8,722,875 |
| 2024-03-14 | 8.560 | 8.980 | 8.450 | 8.730 | 8.730 | 15,589,560 |
| 2024-03-13 | 8.380 | 8.770 | 8.330 | 8.620 | 8.620 | 13,338,365 |
| 2024-03-12 | 8.280 | 8.430 | 8.240 | 8.380 | 8.380 | 7,479,560 |
| 2024-03-11 | 8.140 | 8.250 | 8.080 | 8.250 | 8.250 | 6,739,525 |
| 2024-03-08 | 8.220 | 8.320 | 8.050 | 8.180 | 8.180 | 6,567,200 |
| 2024-03-07 | 8.370 | 8.520 | 8.140 | 8.300 | 8.300 | 9,818,395 |
| 2024-03-06 | 8.330 | 8.490 | 8.100 | 8.280 | 8.280 | 8,994,145 |
| 2024-03-05 | 8.500 | 8.700 | 8.310 | 8.440 | 8.440 | 11,808,160 |
| 2024-03-04 | 8.480 | 8.750 | 8.230 | 8.620 | 8.620 | 12,728,922 |
| 2024-03-01 | 8.140 | 8.480 | 8.100 | 8.400 | 8.400 | 12,413,580 |
| 2024-02-29 | 7.900 | 8.170 | 7.780 | 8.120 | 8.120 | 12,706,700 |
| 2024-02-28 | 8.600 | 9.090 | 7.800 | 7.810 | 7.810 | 19,815,880 |
| 2024-02-27 | 8.360 | 8.600 | 8.200 | 8.590 | 8.590 | 11,962,500 |
| 2024-02-26 | 8.170 | 8.480 | 7.980 | 8.470 | 8.470 | 16,525,600 |
| 2024-02-23 | 7.810 | 8.240 | 7.780 | 8.240 | 8.240 | 15,240,720 |
| 2024-02-22 | 7.530 | 7.800 | 7.520 | 7.780 | 7.780 | 11,835,020 |
| 2024-02-21 | 7.280 | 7.850 | 7.200 | 7.520 | 7.520 | 15,143,480 |
| 2024-02-20 | 7.270 | 7.660 | 7.090 | 7.500 | 7.500 | 17,065,235 |
| 2024-02-19 | 7.020 | 7.530 | 6.940 | 7.310 | 7.310 | 19,155,260 |
| 2024-02-08 | 6.290 | 6.880 | 6.150 | 6.800 | 6.800 | 15,922,450 |
| 2024-02-07 | 6.910 | 6.920 | 6.110 | 6.260 | 6.260 | 18,589,740 |
| 2024-02-06 | 6.830 | 7.160 | 6.000 | 6.850 | 6.850 | 15,577,451 |
| 2024-02-05 | 8.060 | 8.070 | 6.900 | 6.970 | 6.970 | 15,383,360 |
| 2024-02-02 | 8.320 | 8.930 | 7.830 | 8.260 | 8.260 | 13,081,340 |
| 2024-02-01 | 8.500 | 8.550 | 8.010 | 8.260 | 8.260 | 9,467,200 |
| 2024-01-31 | 9.130 | 9.190 | 8.510 | 8.550 | 8.550 | 11,931,840 |
| 2024-01-30 | 9.710 | 9.890 | 9.260 | 9.270 | 9.270 | 8,568,563 |
| 2024-01-29 | 10.150 | 10.300 | 9.820 | 9.820 | 9.820 | 10,120,720 |
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.