Omnijoi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11.220	11.280	10.850	11.020	11.020	17,517,600
2023-08-01	11.300	11.840	11.020	11.340	11.340	24,098,720
2023-07-31	10.820	11.710	10.610	11.430	11.430	29,737,555
2023-07-28	11.280	11.280	10.760	10.830	10.830	25,453,074
2023-07-27	11.920	12.140	11.240	11.290	11.290	31,621,773
2023-07-26	12.110	12.600	11.630	11.800	11.800	30,785,287
2023-07-25	12.600	12.620	11.530	12.440	12.440	42,726,080
2023-07-24	13.000	13.220	12.120	12.260	12.260	46,330,586
2023-07-21	12.690	14.650	12.690	13.780	13.780	53,786,974
2023-07-20	12.050	14.080	11.850	12.920	12.920	57,990,667
2023-07-19	11.810	12.790	11.750	12.150	12.150	38,711,230
2023-07-18	12.430	12.650	11.640	12.050	12.050	37,996,114
2023-07-17	12.380	13.870	12.210	12.680	12.680	50,780,003
2023-07-14	12.760	12.900	12.080	12.170	12.170	48,115,673
2023-07-13	11.350	13.160	10.850	12.670	12.670	60,373,983
2023-07-12	11.000	11.340	10.640	11.030	11.030	38,176,739
2023-07-11	10.840	11.420	10.510	10.880	10.880	48,542,429
2023-07-10	9.800	10.840	9.700	10.840	10.840	26,720,633
2023-07-07	8.900	9.220	8.560	9.030	9.030	10,865,580
2023-07-06	8.890	9.110	8.810	8.880	8.880	6,929,758
2023-07-05	9.100	9.170	8.900	8.900	8.900	6,400,380
2023-07-04	9.020	9.460	8.970	9.110	9.110	10,153,600
2023-07-03	9.000	9.140	8.820	9.070	9.070	8,117,783
2023-06-30	8.920	9.120	8.810	9.010	9.010	6,667,240
2023-06-29	8.880	9.030	8.740	8.920	8.920	6,884,260
2023-06-28	8.890	8.960	8.480	8.860	8.860	8,519,220
2023-06-27	8.630	9.150	8.570	8.960	8.960	9,496,920
2023-06-26	8.860	8.990	8.500	8.560	8.560	7,811,080
2023-06-21	9.360	9.520	8.850	8.860	8.860	11,512,400
2023-06-20	9.530	9.760	9.320	9.470	9.470	11,704,820
2023-06-19	9.600	9.760	9.430	9.470	9.470	8,047,660
2023-06-16	9.620	9.760	9.460	9.590	9.590	10,235,900
2023-06-15	9.780	10.020	9.650	9.680	9.680	10,205,340
2023-06-14	9.860	10.070	9.690	9.700	9.700	10,661,136
2023-06-13	9.880	10.230	9.810	9.830	9.830	10,980,140
2023-06-12	10.020	10.240	9.880	9.930	9.930	12,633,960
2023-06-09	9.750	10.110	9.540	10.020	10.020	17,100,459
2023-06-08	9.950	9.970	9.620	9.730	9.730	18,921,118
2023-06-07	9.400	10.440	9.300	10.130	10.130	28,953,994
2023-06-06	9.400	9.860	9.330	9.440	9.440	18,295,321
2023-06-05	9.090	9.480	9.020	9.420	9.420	13,146,260
2023-06-02	8.990	9.260	8.920	9.100	9.100	12,861,321
2023-06-01	8.660	9.160	8.600	9.030	9.030	18,213,980
2023-05-31	8.640	8.790	8.560	8.690	8.690	11,196,320
2023-05-30	8.220	8.660	8.050	8.630	8.630	13,622,658
2023-05-29	8.480	8.500	8.260	8.300	8.300	8,024,901
2023-05-26	8.300	8.460	8.220	8.390	8.390	8,490,737
2023-05-25	8.360	8.510	8.110	8.330	8.330	15,616,387
2023-05-24	8.660	8.880	8.420	8.520	8.520	13,777,392
2023-05-23	8.730	8.790	8.510	8.510	8.510	9,629,833
2023-05-22	8.880	8.930	8.650	8.810	8.810	9,247,716
2023-05-19	9.090	9.090	8.670	8.790	8.790	14,461,975
2023-05-18	9.050	9.230	8.980	9.150	9.150	15,957,034
2023-05-17	9.320	9.550	9.040	9.140	9.140	16,039,020
2023-05-16	9.900	9.910	9.250	9.320	9.320	19,236,696
2023-05-15	10.510	10.580	9.720	10.030	10.030	26,697,243
2023-05-12	11.370	11.370	10.380	10.500	10.500	35,487,560
2023-05-11	10.700	12.140	10.620	11.770	11.770	50,590,619
2023-05-10	11.020	11.380	10.580	11.030	11.030	39,152,206
2023-05-09	10.150	12.170	10.150	11.500	11.500	49,831,613

← NewerPage 14 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.