Omnijoi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 10.460 | 10.640 | 10.030 | 10.270 | 10.270 | 32,281,340 |
| 2023-05-05 | 10.700 | 11.480 | 10.350 | 10.490 | 10.490 | 49,935,722 |
| 2023-05-04 | 10.060 | 10.950 | 9.880 | 10.940 | 10.940 | 58,054,717 |
| 2023-04-28 | 8.330 | 9.920 | 8.330 | 9.920 | 9.920 | 24,310,753 |
| 2023-04-27 | 8.550 | 9.050 | 8.180 | 8.270 | 8.270 | 20,755,920 |
| 2023-04-26 | 8.750 | 9.020 | 8.310 | 8.720 | 8.720 | 17,115,200 |
| 2023-04-25 | 8.650 | 8.930 | 8.330 | 8.550 | 8.550 | 13,714,020 |
| 2023-04-24 | 8.530 | 8.860 | 8.350 | 8.710 | 8.710 | 10,043,603 |
| 2023-04-21 | 9.150 | 9.200 | 8.530 | 8.650 | 8.650 | 10,559,794 |
| 2023-04-20 | 9.120 | 9.330 | 8.840 | 9.220 | 9.220 | 18,297,160 |
| 2023-04-19 | 8.410 | 9.420 | 8.410 | 9.300 | 9.300 | 21,570,383 |
| 2023-04-18 | 8.620 | 8.750 | 8.350 | 8.480 | 8.480 | 7,809,320 |
| 2023-04-17 | 8.800 | 8.940 | 8.570 | 8.620 | 8.620 | 9,033,960 |
| 2023-04-14 | 8.750 | 9.130 | 8.600 | 8.770 | 8.770 | 12,370,000 |
| 2023-04-13 | 8.630 | 9.010 | 8.630 | 8.810 | 8.810 | 12,451,580 |
| 2023-04-12 | 8.390 | 8.830 | 8.390 | 8.770 | 8.770 | 11,067,760 |
| 2023-04-11 | 8.100 | 8.640 | 7.910 | 8.440 | 8.440 | 11,108,140 |
| 2023-04-10 | 8.160 | 8.390 | 7.990 | 8.000 | 8.000 | 9,463,477 |
| 2023-04-07 | 8.050 | 8.280 | 7.760 | 8.200 | 8.200 | 8,584,580 |
| 2023-04-06 | 8.230 | 8.280 | 8.000 | 8.010 | 8.010 | 5,546,720 |
| 2023-04-04 | 8.400 | 8.510 | 8.230 | 8.270 | 8.270 | 7,434,320 |
| 2023-04-03 | 8.300 | 8.410 | 8.160 | 8.410 | 8.410 | 6,543,380 |
| 2023-03-31 | 8.050 | 8.370 | 7.960 | 8.330 | 8.330 | 7,252,857 |
| 2023-03-30 | 8.160 | 8.160 | 7.930 | 7.980 | 7.980 | 3,791,980 |
| 2023-03-29 | 8.170 | 8.210 | 8.030 | 8.110 | 8.110 | 4,300,440 |
| 2023-03-28 | 8.170 | 8.290 | 8.060 | 8.120 | 8.120 | 5,099,860 |
| 2023-03-27 | 8.180 | 8.290 | 8.040 | 8.160 | 8.160 | 5,565,200 |
| 2023-03-24 | 8.170 | 8.250 | 8.090 | 8.200 | 8.200 | 5,737,140 |
| 2023-03-23 | 8.140 | 8.300 | 8.020 | 8.140 | 8.140 | 6,657,780 |
| 2023-03-22 | 8.090 | 8.220 | 8.080 | 8.190 | 8.190 | 6,387,580 |
| 2023-03-21 | 7.850 | 8.160 | 7.790 | 8.110 | 8.110 | 8,959,540 |
| 2023-03-20 | 7.680 | 7.920 | 7.610 | 7.870 | 7.870 | 8,715,900 |
| 2023-03-17 | 7.500 | 7.660 | 7.480 | 7.610 | 7.610 | 3,173,900 |
| 2023-03-16 | 7.660 | 7.660 | 7.420 | 7.450 | 7.450 | 3,170,419 |
| 2023-03-15 | 7.650 | 7.700 | 7.480 | 7.620 | 7.620 | 4,512,539 |
| 2023-03-14 | 7.840 | 7.850 | 7.490 | 7.570 | 7.570 | 6,310,800 |
| 2023-03-13 | 7.750 | 7.830 | 7.600 | 7.790 | 7.790 | 7,374,600 |
| 2023-03-10 | 7.800 | 8.140 | 7.680 | 7.860 | 7.860 | 10,839,009 |
| 2023-03-09 | 7.760 | 8.040 | 7.640 | 7.870 | 7.870 | 9,735,802 |
| 2023-03-08 | 7.510 | 7.770 | 7.490 | 7.750 | 7.750 | 6,349,500 |
| 2023-03-07 | 7.590 | 7.700 | 7.480 | 7.510 | 7.510 | 3,260,049 |
| 2023-03-06 | 7.580 | 7.720 | 7.570 | 7.640 | 7.640 | 3,403,140 |
| 2023-03-03 | 7.540 | 7.660 | 7.490 | 7.600 | 7.600 | 3,935,140 |
| 2023-03-02 | 7.470 | 7.620 | 7.460 | 7.560 | 7.560 | 4,226,589 |
| 2023-03-01 | 7.380 | 7.470 | 7.320 | 7.460 | 7.460 | 3,781,676 |
| 2023-02-28 | 7.190 | 7.340 | 7.150 | 7.340 | 7.340 | 3,498,617 |
| 2023-02-27 | 7.260 | 7.260 | 7.140 | 7.160 | 7.160 | 2,997,400 |
| 2023-02-24 | 7.240 | 7.310 | 7.150 | 7.290 | 7.290 | 2,701,740 |
| 2023-02-23 | 7.360 | 7.400 | 7.220 | 7.230 | 7.230 | 2,727,040 |
| 2023-02-22 | 7.300 | 7.390 | 7.200 | 7.360 | 7.360 | 3,614,100 |
| 2023-02-21 | 7.410 | 7.470 | 7.200 | 7.300 | 7.300 | 3,320,670 |
| 2023-02-20 | 7.430 | 7.460 | 7.300 | 7.420 | 7.420 | 3,319,180 |
| 2023-02-17 | 7.490 | 7.610 | 7.360 | 7.400 | 7.400 | 3,793,480 |
| 2023-02-16 | 7.700 | 7.820 | 7.440 | 7.480 | 7.480 | 5,623,254 |
| 2023-02-15 | 7.650 | 7.740 | 7.590 | 7.640 | 7.640 | 3,510,220 |
| 2023-02-14 | 7.770 | 7.810 | 7.590 | 7.650 | 7.650 | 4,971,770 |
| 2023-02-13 | 7.600 | 7.790 | 7.540 | 7.790 | 7.790 | 7,129,920 |
| 2023-02-10 | 7.390 | 7.600 | 7.380 | 7.540 | 7.540 | 5,460,800 |
| 2023-02-09 | 7.380 | 7.420 | 7.280 | 7.400 | 7.400 | 3,480,760 |
| 2023-02-08 | 7.370 | 7.460 | 7.340 | 7.370 | 7.370 | 3,675,000 |
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.