Omnijoi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7.420 | 7.520 | 7.320 | 7.400 | 7.400 | 4,720,517 |
| 2023-02-06 | 7.450 | 7.530 | 7.330 | 7.410 | 7.410 | 4,772,700 |
| 2023-02-03 | 7.380 | 7.500 | 7.320 | 7.350 | 7.350 | 3,597,651 |
| 2023-02-02 | 7.500 | 7.500 | 7.350 | 7.400 | 7.400 | 4,135,120 |
| 2023-02-01 | 7.290 | 7.470 | 7.260 | 7.460 | 7.460 | 5,256,880 |
| 2023-01-31 | 7.230 | 7.350 | 7.130 | 7.330 | 7.330 | 7,117,680 |
| 2023-01-30 | 7.800 | 7.850 | 7.170 | 7.290 | 7.290 | 14,442,278 |
| 2023-01-20 | 7.950 | 7.980 | 7.640 | 7.710 | 7.710 | 7,151,040 |
| 2023-01-19 | 7.760 | 7.880 | 7.650 | 7.850 | 7.850 | 7,570,578 |
| 2023-01-18 | 7.590 | 7.950 | 7.590 | 7.800 | 7.800 | 5,890,240 |
| 2023-01-17 | 7.680 | 7.750 | 7.560 | 7.620 | 7.620 | 4,095,599 |
| 2023-01-16 | 7.900 | 7.940 | 7.680 | 7.730 | 7.730 | 5,867,483 |
| 2023-01-13 | 7.730 | 7.970 | 7.650 | 7.820 | 7.820 | 5,582,440 |
| 2023-01-12 | 7.820 | 7.910 | 7.660 | 7.670 | 7.670 | 4,316,320 |
| 2023-01-11 | 7.820 | 7.940 | 7.700 | 7.790 | 7.790 | 5,053,900 |
| 2023-01-10 | 8.040 | 8.080 | 7.800 | 7.880 | 7.880 | 5,458,940 |
| 2023-01-09 | 7.840 | 8.170 | 7.830 | 8.050 | 8.050 | 8,576,040 |
| 2023-01-06 | 8.170 | 8.170 | 7.790 | 7.830 | 7.830 | 7,107,340 |
| 2023-01-05 | 8.310 | 8.430 | 8.040 | 8.160 | 8.160 | 7,455,900 |
| 2023-01-04 | 8.130 | 8.390 | 8.100 | 8.300 | 8.300 | 6,741,020 |
| 2023-01-03 | 8.450 | 8.490 | 8.110 | 8.180 | 8.180 | 9,230,180 |
| 2022-12-30 | 8.200 | 8.460 | 8.060 | 8.410 | 8.410 | 7,764,681 |
| 2022-12-29 | 8.080 | 8.370 | 8.030 | 8.100 | 8.100 | 6,539,580 |
| 2022-12-28 | 8.120 | 8.600 | 8.090 | 8.220 | 8.220 | 10,322,520 |
| 2022-12-27 | 8.200 | 8.220 | 7.870 | 8.180 | 8.180 | 7,300,720 |
| 2022-12-26 | 8.080 | 8.370 | 7.890 | 8.150 | 8.150 | 7,393,700 |
| 2022-12-23 | 8.040 | 8.380 | 8.010 | 8.120 | 8.120 | 5,400,700 |
| 2022-12-22 | 8.080 | 8.330 | 8.000 | 8.010 | 8.010 | 5,054,340 |
| 2022-12-21 | 8.020 | 8.360 | 8.020 | 8.140 | 8.140 | 6,682,440 |
| 2022-12-20 | 8.080 | 8.340 | 7.910 | 8.030 | 8.030 | 5,994,180 |
| 2022-12-19 | 8.210 | 8.480 | 8.100 | 8.180 | 8.180 | 7,666,160 |
| 2022-12-16 | 8.460 | 8.660 | 8.330 | 8.450 | 8.450 | 5,670,900 |
| 2022-12-15 | 8.590 | 8.690 | 8.300 | 8.490 | 8.490 | 10,911,977 |
| 2022-12-14 | 8.590 | 8.810 | 8.410 | 8.680 | 8.680 | 10,772,160 |
| 2022-12-13 | 8.300 | 9.080 | 8.300 | 8.630 | 8.630 | 18,607,560 |
| 2022-12-12 | 8.510 | 8.680 | 8.270 | 8.370 | 8.370 | 10,883,060 |
| 2022-12-09 | 8.600 | 8.690 | 8.260 | 8.500 | 8.500 | 11,419,818 |
| 2022-12-08 | 8.550 | 8.840 | 8.450 | 8.700 | 8.700 | 11,395,360 |
| 2022-12-07 | 8.470 | 8.920 | 8.300 | 8.630 | 8.630 | 18,256,417 |
| 2022-12-06 | 8.390 | 8.960 | 8.300 | 8.460 | 8.460 | 18,390,023 |
| 2022-12-05 | 8.350 | 8.680 | 8.210 | 8.470 | 8.470 | 18,283,263 |
| 2022-12-02 | 7.920 | 8.550 | 7.910 | 8.370 | 8.370 | 22,765,998 |
| 2022-12-01 | 8.000 | 8.430 | 7.670 | 7.850 | 7.850 | 28,791,342 |
| 2022-11-30 | 7.190 | 7.540 | 7.030 | 7.510 | 7.510 | 16,701,348 |
| 2022-11-29 | 6.780 | 7.280 | 6.770 | 7.180 | 7.180 | 13,013,597 |
| 2022-11-28 | 6.700 | 6.910 | 6.550 | 6.850 | 6.850 | 5,732,180 |
| 2022-11-25 | 6.720 | 6.830 | 6.610 | 6.700 | 6.700 | 7,232,142 |
| 2022-11-24 | 6.800 | 6.890 | 6.570 | 6.590 | 6.590 | 10,214,980 |
| 2022-11-23 | 6.850 | 7.190 | 6.690 | 6.920 | 6.920 | 12,216,800 |
| 2022-11-22 | 6.830 | 7.030 | 6.780 | 6.810 | 6.810 | 6,264,060 |
| 2022-11-21 | 6.910 | 7.180 | 6.810 | 6.870 | 6.870 | 9,425,403 |
| 2022-11-18 | 7.060 | 7.300 | 7.010 | 7.100 | 7.100 | 10,632,160 |
| 2022-11-17 | 6.940 | 7.190 | 6.880 | 7.110 | 7.110 | 15,442,412 |
| 2022-11-16 | 6.990 | 7.300 | 6.850 | 6.920 | 6.920 | 19,848,381 |
| 2022-11-15 | 6.500 | 6.850 | 6.480 | 6.820 | 6.820 | 11,607,280 |
| 2022-11-14 | 6.440 | 6.700 | 6.370 | 6.500 | 6.500 | 10,075,313 |
| 2022-11-11 | 6.500 | 6.810 | 6.300 | 6.500 | 6.500 | 12,524,082 |
| 2022-11-10 | 6.220 | 6.440 | 6.200 | 6.430 | 6.430 | 4,992,420 |
| 2022-11-09 | 6.290 | 6.400 | 6.230 | 6.240 | 6.240 | 4,914,819 |
| 2022-11-08 | 6.330 | 6.380 | 6.220 | 6.300 | 6.300 | 5,074,680 |
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.