Omnijoi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 6.160 | 6.370 | 6.150 | 6.320 | 6.320 | 6,380,320 |
| 2022-11-04 | 5.990 | 6.360 | 5.950 | 6.250 | 6.250 | 9,788,620 |
| 2022-11-03 | 5.880 | 6.150 | 5.810 | 5.980 | 5.980 | 7,388,800 |
| 2022-11-02 | 5.700 | 6.080 | 5.690 | 5.920 | 5.920 | 10,289,720 |
| 2022-11-01 | 5.470 | 5.840 | 5.470 | 5.790 | 5.790 | 7,676,660 |
| 2022-10-31 | 5.410 | 5.560 | 5.400 | 5.480 | 5.480 | 3,790,880 |
| 2022-10-28 | 5.600 | 5.650 | 5.390 | 5.420 | 5.420 | 4,250,320 |
| 2022-10-27 | 5.550 | 5.690 | 5.530 | 5.600 | 5.600 | 3,297,300 |
| 2022-10-26 | 5.530 | 5.660 | 5.500 | 5.580 | 5.580 | 4,025,276 |
| 2022-10-25 | 5.360 | 5.540 | 5.320 | 5.490 | 5.490 | 4,017,056 |
| 2022-10-24 | 5.630 | 5.730 | 5.360 | 5.400 | 5.400 | 5,125,192 |
| 2022-10-21 | 5.630 | 5.710 | 5.610 | 5.640 | 5.640 | 3,423,480 |
| 2022-10-20 | 5.600 | 5.820 | 5.520 | 5.700 | 5.700 | 5,535,172 |
| 2022-10-19 | 5.560 | 5.850 | 5.530 | 5.630 | 5.630 | 5,290,288 |
| 2022-10-18 | 5.670 | 5.750 | 5.560 | 5.610 | 5.610 | 4,273,172 |
| 2022-10-17 | 5.500 | 5.640 | 5.470 | 5.620 | 5.620 | 3,367,040 |
| 2022-10-14 | 5.500 | 5.580 | 5.490 | 5.530 | 5.530 | 5,621,276 |
| 2022-10-13 | 5.420 | 5.500 | 5.360 | 5.470 | 5.470 | 5,278,362 |
| 2022-10-12 | 5.400 | 5.460 | 5.260 | 5.460 | 5.460 | 4,266,266 |
| 2022-10-11 | 5.500 | 5.500 | 5.310 | 5.370 | 5.370 | 3,981,400 |
| 2022-10-10 | 5.700 | 5.710 | 5.400 | 5.470 | 5.470 | 5,106,100 |
| 2022-09-30 | 5.810 | 5.920 | 5.700 | 5.700 | 5.700 | 4,240,903 |
| 2022-09-29 | 6.140 | 6.210 | 5.770 | 5.780 | 5.780 | 8,284,340 |
| 2022-09-28 | 6.190 | 6.320 | 6.050 | 6.070 | 6.070 | 7,517,900 |
| 2022-09-27 | 6.160 | 6.380 | 6.000 | 6.320 | 6.320 | 12,446,100 |
| 2022-09-26 | 6.240 | 6.460 | 6.170 | 6.180 | 6.180 | 7,518,152 |
| 2022-09-23 | 6.770 | 6.790 | 6.300 | 6.320 | 6.320 | 10,574,220 |
| 2022-09-22 | 6.900 | 7.030 | 6.740 | 6.790 | 6.790 | 7,953,088 |
| 2022-09-21 | 7.000 | 7.030 | 6.680 | 6.970 | 6.970 | 11,956,250 |
| 2022-09-20 | 6.720 | 7.150 | 6.640 | 7.030 | 7.030 | 13,965,326 |
| 2022-09-19 | 6.770 | 7.020 | 6.400 | 6.670 | 6.670 | 11,401,481 |
| 2022-09-16 | 6.870 | 7.050 | 6.750 | 6.800 | 6.800 | 9,243,405 |
| 2022-09-15 | 6.760 | 7.100 | 6.760 | 6.940 | 6.940 | 10,527,708 |
| 2022-09-14 | 6.850 | 6.900 | 6.680 | 6.780 | 6.780 | 5,786,680 |
| 2022-09-13 | 6.860 | 7.040 | 6.740 | 6.980 | 6.980 | 9,849,123 |
| 2022-09-09 | 6.830 | 6.880 | 6.610 | 6.800 | 6.800 | 7,331,479 |
| 2022-09-08 | 6.680 | 7.010 | 6.620 | 6.920 | 6.920 | 9,725,498 |
| 2022-09-07 | 6.780 | 6.780 | 6.620 | 6.630 | 6.630 | 3,725,300 |
| 2022-09-06 | 6.800 | 6.850 | 6.710 | 6.780 | 6.780 | 4,042,580 |
| 2022-09-05 | 6.740 | 6.900 | 6.740 | 6.790 | 6.790 | 5,618,560 |
| 2022-09-02 | 6.900 | 7.050 | 6.820 | 6.940 | 6.940 | 7,355,320 |
| 2022-09-01 | 6.850 | 6.940 | 6.700 | 6.780 | 6.780 | 6,440,472 |
| 2022-08-31 | 6.700 | 7.040 | 6.700 | 6.830 | 6.830 | 10,301,412 |
| 2022-08-30 | 6.620 | 6.810 | 6.620 | 6.750 | 6.750 | 8,502,600 |
| 2022-08-29 | 6.380 | 6.770 | 6.310 | 6.690 | 6.690 | 10,179,379 |
| 2022-08-26 | 6.390 | 6.580 | 6.300 | 6.480 | 6.480 | 4,898,472 |
| 2022-08-25 | 6.440 | 6.500 | 6.300 | 6.390 | 6.390 | 3,339,500 |
| 2022-08-24 | 6.470 | 6.620 | 6.380 | 6.410 | 6.410 | 5,201,300 |
| 2022-08-23 | 6.400 | 6.500 | 6.380 | 6.470 | 6.470 | 3,596,708 |
| 2022-08-22 | 6.270 | 6.480 | 6.200 | 6.440 | 6.440 | 4,721,500 |
| 2022-08-19 | 6.330 | 6.450 | 6.300 | 6.300 | 6.300 | 4,226,080 |
| 2022-08-18 | 6.410 | 6.450 | 6.260 | 6.330 | 6.330 | 3,954,700 |
| 2022-08-17 | 6.330 | 6.450 | 6.330 | 6.440 | 6.440 | 3,519,360 |
| 2022-08-16 | 6.290 | 6.370 | 6.270 | 6.340 | 6.340 | 3,117,060 |
| 2022-08-15 | 6.350 | 6.440 | 6.290 | 6.290 | 6.290 | 3,913,280 |
| 2022-08-12 | 6.580 | 6.610 | 6.400 | 6.400 | 6.400 | 6,199,072 |
| 2022-08-11 | 6.280 | 6.440 | 6.280 | 6.340 | 6.340 | 5,577,840 |
| 2022-08-10 | 6.210 | 6.280 | 6.110 | 6.260 | 6.260 | 3,988,220 |
| 2022-08-09 | 6.280 | 6.350 | 6.200 | 6.220 | 6.220 | 3,823,300 |
| 2022-08-08 | 6.350 | 6.370 | 6.250 | 6.330 | 6.330 | 3,219,000 |
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.