Omnijoi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9.900	10.550	9.820	10.300	10.300	30,266,539
2023-11-01	9.670	10.760	9.670	10.100	10.100	30,679,353
2023-10-31	9.780	10.120	9.700	9.820	9.820	18,381,574
2023-10-30	9.380	9.810	9.330	9.780	9.780	15,502,680
2023-10-27	9.350	9.560	9.320	9.490	9.490	11,094,699
2023-10-26	9.300	9.580	9.180	9.480	9.480	16,081,899
2023-10-25	9.230	9.560	9.230	9.330	9.330	9,921,520
2023-10-24	9.000	9.280	8.930	9.220	9.220	11,253,940
2023-10-23	9.100	9.100	8.800	8.910	8.910	8,349,500
2023-10-20	9.180	9.260	9.060	9.100	9.100	7,320,300
2023-10-19	9.210	9.340	9.160	9.180	9.180	8,152,300
2023-10-18	9.360	9.360	9.140	9.210	9.210	7,223,960
2023-10-17	9.440	9.450	9.260	9.370	9.370	6,722,540
2023-10-16	9.380	9.500	9.300	9.370	9.370	8,513,940
2023-10-13	9.500	9.580	9.350	9.370	9.370	9,718,400
2023-10-12	9.730	9.730	9.460	9.510	9.510	12,604,800
2023-10-11	9.780	9.830	9.420	9.740	9.740	14,039,060
2023-10-10	9.860	10.170	9.630	9.680	9.680	17,171,820
2023-10-09	10.500	10.580	9.530	9.700	9.700	25,439,494
2023-09-28	11.320	11.450	10.820	11.040	11.040	19,547,154
2023-09-27	11.350	11.780	11.130	11.400	11.400	18,936,359
2023-09-26	11.230	11.500	11.180	11.290	11.290	11,825,240
2023-09-25	11.110	11.460	11.050	11.360	11.360	15,394,879
2023-09-22	11.080	11.350	10.700	11.300	11.300	19,730,373
2023-09-21	12.320	12.440	11.120	11.130	11.130	25,130,680
2023-09-20	12.610	12.670	12.200	12.300	12.300	16,424,160
2023-09-19	13.000	13.480	12.430	12.720	12.720	26,856,780
2023-09-18	12.160	13.020	12.160	12.860	12.860	27,796,576
2023-09-15	12.280	12.800	12.150	12.350	12.350	21,676,820
2023-09-14	12.340	12.560	11.960	12.100	12.100	17,058,700
2023-09-13	12.150	13.100	12.150	12.580	12.580	24,934,360
2023-09-12	13.000	13.250	12.370	12.410	12.410	22,299,186
2023-09-11	12.800	13.190	12.530	13.060	13.060	22,432,550
2023-09-08	12.650	13.480	11.860	12.880	12.880	29,421,730
2023-09-07	12.400	13.490	12.350	12.840	12.840	30,824,466
2023-09-06	12.340	12.810	12.230	12.610	12.610	23,763,706
2023-09-05	13.160	13.200	12.100	12.280	12.280	28,534,950
2023-09-04	13.300	13.370	12.920	13.300	13.300	19,330,277
2023-09-01	13.560	13.720	12.980	13.230	13.230	27,830,515
2023-08-31	13.690	14.070	13.420	13.680	13.680	28,627,546
2023-08-30	14.380	14.410	13.330	13.750	13.750	50,856,251
2023-08-29	13.390	15.000	13.130	14.970	14.970	61,995,290
2023-08-28	14.300	14.550	13.200	13.660	13.660	40,883,460
2023-08-25	13.500	14.250	13.500	13.580	13.580	58,625,902
2023-08-24	12.120	14.390	12.090	14.390	14.390	63,754,665
2023-08-23	12.200	12.330	11.810	11.990	11.990	22,465,714
2023-08-22	11.930	12.600	11.610	12.550	12.550	32,762,962
2023-08-21	12.110	12.550	11.790	11.910	11.910	28,515,052
2023-08-18	12.800	13.750	12.150	12.180	12.180	39,010,732
2023-08-17	12.520	13.100	12.520	12.740	12.740	23,209,712
2023-08-16	12.740	13.240	12.510	12.900	12.900	30,583,620
2023-08-15	13.110	13.440	12.550	12.670	12.670	25,296,851
2023-08-14	13.010	13.620	12.900	13.300	13.300	28,797,380
2023-08-11	13.980	14.550	13.420	13.500	13.500	36,148,283
2023-08-10	14.010	14.750	13.700	13.910	13.910	34,390,751
2023-08-09	14.180	15.090	14.000	14.480	14.480	51,638,027
2023-08-08	13.150	15.130	13.150	14.670	14.670	76,752,197
2023-08-07	11.310	13.150	11.300	13.150	13.150	52,272,923
2023-08-04	10.880	11.180	10.820	10.960	10.960	15,395,740
2023-08-03	10.930	11.190	10.720	10.810	10.810	13,987,300

← NewerPage 13 of 21 · 1,212 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.