Omnijoi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.320	6.400	6.290	6.370	6.370	3,743,940
2022-08-04	6.320	6.390	6.210	6.350	6.350	3,449,920
2022-08-03	6.370	6.500	6.220	6.260	6.260	4,831,900
2022-08-02	6.770	6.770	6.260	6.320	6.320	8,271,340
2022-08-01	6.850	7.030	6.750	6.780	6.780	4,857,740
2022-07-29	6.970	7.170	6.880	6.920	6.920	5,372,830
2022-07-28	7.060	7.140	6.930	6.930	6.930	5,237,380
2022-07-27	6.980	7.240	6.980	7.050	7.050	9,192,627
2022-07-26	6.950	7.110	6.860	7.040	7.040	10,324,006
2022-07-25	6.820	6.930	6.730	6.730	6.730	2,952,600
2022-07-22	6.770	6.960	6.710	6.820	6.820	4,147,520
2022-07-21	6.900	7.000	6.750	6.780	6.780	4,627,326
2022-07-20	6.860	6.960	6.810	6.890	6.890	5,616,780
2022-07-19	6.670	6.860	6.630	6.780	6.780	5,880,400
2022-07-18	6.350	6.650	6.320	6.610	6.610	7,291,480
2022-07-15	6.790	6.870	6.400	6.400	6.400	9,430,760
2022-07-14	6.780	6.960	6.680	6.810	6.810	6,710,780
2022-07-13	6.510	7.020	6.450	6.820	6.820	10,704,456
2022-07-12	6.670	6.750	6.500	6.530	6.530	6,415,795
2022-07-11	6.560	6.780	6.460	6.650	6.650	7,665,420
2022-07-08	6.590	6.670	6.530	6.610	6.610	4,969,780
2022-07-07	6.710	6.710	6.520	6.520	6.520	5,247,960
2022-07-06	6.760	6.980	6.580	6.660	6.660	8,040,606
2022-07-05	6.900	7.130	6.810	6.880	6.880	9,949,238
2022-07-04	7.000	7.210	6.900	6.900	6.900	9,450,118
2022-07-01	7.370	7.470	7.050	7.060	7.060	17,578,665
2022-06-30	7.580	7.990	7.200	7.470	7.470	27,929,332
2022-06-29	7.290	7.550	7.110	7.280	7.280	16,702,300
2022-06-28	6.990	7.470	6.850	7.330	7.330	18,396,000
2022-06-27	6.750	7.560	6.730	7.060	7.060	20,299,777
2022-06-24	6.450	6.790	6.370	6.750	6.750	10,226,661
2022-06-23	6.500	6.570	6.320	6.450	6.450	5,920,280
2022-06-22	6.700	6.900	6.480	6.490	6.490	7,927,500
2022-06-21	6.610	6.770	6.530	6.740	6.740	9,680,500
2022-06-20	6.330	6.660	6.310	6.600	6.600	9,277,040
2022-06-17	6.520	6.580	6.250	6.360	6.360	8,124,420
2022-06-16	6.390	6.670	6.380	6.570	6.570	7,561,853
2022-06-15	6.440	6.580	6.370	6.380	6.380	6,147,009
2022-06-14	6.450	6.540	6.290	6.430	6.430	6,287,300
2022-06-13	6.550	6.650	6.350	6.500	6.500	9,925,136
2022-06-10	6.500	6.720	6.490	6.570	6.570	4,990,020
2022-06-09	6.610	6.670	6.430	6.520	6.520	5,359,300
2022-06-08	6.710	6.800	6.480	6.630	6.630	6,658,280
2022-06-07	6.820	6.900	6.640	6.730	6.730	6,372,580
2022-06-06	6.790	7.040	6.760	6.820	6.820	9,063,075
2022-06-02	6.900	7.140	6.710	6.880	6.880	11,232,235
2022-06-01	6.770	6.990	6.680	6.880	6.880	11,435,080
2022-05-31	6.530	6.800	6.530	6.780	6.780	10,790,120
2022-05-30	6.500	6.680	6.500	6.600	6.600	10,090,975
2022-05-27	6.550	6.700	6.420	6.470	6.470	10,057,460
2022-05-26	6.440	6.700	6.330	6.580	6.580	14,677,000
2022-05-25	6.290	6.650	6.060	6.510	6.510	16,163,840
2022-05-24	6.290	6.350	6.010	6.030	6.030	8,353,160
2022-05-23	6.260	6.510	6.260	6.300	6.300	9,358,980
2022-05-20	6.200	6.360	6.170	6.260	6.260	7,495,140
2022-05-19	6.070	6.190	6.020	6.160	6.160	7,359,855
2022-05-18	6.070	6.440	6.070	6.190	6.190	9,239,420
2022-05-17	6.210	6.320	6.060	6.110	6.110	10,499,700
2022-05-16	6.150	6.480	6.080	6.290	6.290	15,655,546
2022-05-13	5.950	6.430	5.820	6.150	6.150	18,255,420

← NewerPage 18 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.