Omnijoi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.070	10.460	9.920	10.170	10.170	13,003,723
2024-01-25	9.570	10.110	9.380	10.020	10.020	10,789,640
2024-01-24	9.430	9.710	9.300	9.640	9.640	8,969,180
2024-01-23	9.630	9.690	9.080	9.340	9.340	13,395,100
2024-01-22	10.450	10.540	9.530	9.640	9.640	10,325,540
2024-01-19	10.590	10.870	10.530	10.560	10.560	10,182,300
2024-01-18	10.490	10.610	10.010	10.510	10.510	9,325,900
2024-01-17	10.870	11.020	10.430	10.600	10.600	8,654,700
2024-01-16	10.940	11.130	10.730	10.940	10.940	8,911,420
2024-01-15	10.810	11.310	10.640	10.960	10.960	14,426,720
2024-01-12	10.540	11.080	10.430	10.820	10.820	13,980,900
2024-01-11	10.110	10.610	10.040	10.590	10.590	7,593,160
2024-01-10	10.550	10.550	10.100	10.130	10.130	7,011,380
2024-01-09	10.360	10.640	10.360	10.620	10.620	7,251,600
2024-01-08	10.480	10.610	10.300	10.340	10.340	5,155,600
2024-01-05	10.720	10.730	10.410	10.540	10.540	6,807,500
2024-01-04	10.800	10.810	10.380	10.690	10.690	6,493,920
2024-01-03	10.700	10.950	10.510	10.780	10.780	8,035,600
2024-01-02	10.740	11.070	10.630	10.710	10.710	10,699,900
2023-12-29	10.240	10.750	10.240	10.630	10.630	12,067,260
2023-12-28	10.010	10.390	9.810	10.270	10.270	11,601,080
2023-12-27	10.040	10.120	9.790	9.910	9.910	7,720,390
2023-12-26	10.350	10.570	9.910	9.960	9.960	9,839,385
2023-12-25	10.670	10.950	10.100	10.400	10.400	13,114,920
2023-12-22	11.740	11.780	10.540	10.610	10.610	24,403,060
2023-12-21	11.350	12.250	11.350	11.750	11.750	19,626,755
2023-12-20	11.650	12.320	11.340	11.590	11.590	19,884,325
2023-12-19	11.470	11.980	11.470	11.820	11.820	12,592,460
2023-12-18	11.870	12.080	11.510	11.570	11.570	13,850,740
2023-12-15	11.780	12.320	11.560	12.010	12.010	20,147,345
2023-12-14	11.970	12.200	11.700	11.780	11.780	19,117,460
2023-12-13	12.400	12.730	11.940	12.010	12.010	30,778,346
2023-12-12	12.100	12.640	11.900	12.450	12.450	34,020,485
2023-12-11	11.280	12.220	11.200	12.030	12.030	26,926,860
2023-12-08	11.600	11.660	11.240	11.290	11.290	17,074,940
2023-12-07	11.710	12.050	11.520	11.680	11.680	23,740,861
2023-12-06	11.220	11.730	10.780	11.580	11.580	25,701,156
2023-12-05	11.310	11.480	11.050	11.060	11.060	13,941,080
2023-12-04	11.280	11.630	11.180	11.420	11.420	17,451,140
2023-12-01	10.680	11.420	10.660	11.340	11.340	19,071,640
2023-11-30	10.500	10.820	10.500	10.690	10.690	12,931,560
2023-11-29	10.700	10.700	10.490	10.560	10.560	8,909,380
2023-11-28	10.790	10.810	10.500	10.750	10.750	11,625,721
2023-11-27	11.130	11.130	10.670	10.800	10.800	20,528,700
2023-11-24	11.110	11.730	11.090	11.330	11.330	25,557,900
2023-11-23	11.500	11.530	11.120	11.200	11.200	26,244,620
2023-11-22	11.400	12.280	11.350	11.800	11.800	37,617,639
2023-11-21	11.220	12.300	11.220	11.680	11.680	41,325,965
2023-11-20	10.800	11.760	10.800	11.300	11.300	32,239,919
2023-11-17	10.820	11.100	10.730	10.830	10.830	19,765,160
2023-11-16	10.400	10.810	10.350	10.740	10.740	18,999,890
2023-11-15	10.670	10.870	10.500	10.620	10.620	15,283,960
2023-11-14	10.640	10.790	10.510	10.650	10.650	19,616,380
2023-11-13	10.990	11.230	10.740	10.810	10.810	20,360,780
2023-11-10	11.160	11.200	10.750	10.810	10.810	20,637,139
2023-11-09	11.670	11.760	11.130	11.170	11.170	33,132,264
2023-11-08	10.810	12.880	10.800	12.060	12.060	52,731,284
2023-11-07	10.720	11.490	10.600	11.200	11.200	43,126,645
2023-11-06	10.080	10.740	10.080	10.710	10.710	23,264,620
2023-11-03	10.130	10.370	10.000	10.080	10.080	19,791,430

← NewerPage 12 of 21 · 1,220 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.