Omnijoi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 5.800 | 6.070 | 5.780 | 5.920 | 5.920 | 10,210,320 |
| 2022-05-11 | 5.800 | 6.080 | 5.760 | 5.890 | 5.890 | 16,994,460 |
| 2022-05-10 | 5.500 | 5.840 | 5.470 | 5.790 | 5.790 | 12,374,727 |
| 2022-05-09 | 5.400 | 5.740 | 5.400 | 5.590 | 5.590 | 8,884,320 |
| 2022-05-06 | 5.600 | 5.680 | 5.420 | 5.460 | 5.460 | 11,190,121 |
| 2022-05-05 | 5.660 | 5.800 | 5.590 | 5.720 | 5.720 | 13,183,320 |
| 2022-04-29 | 5.580 | 5.990 | 5.450 | 5.870 | 5.870 | 17,157,093 |
| 2022-04-28 | 5.920 | 5.980 | 5.520 | 5.550 | 5.550 | 14,395,440 |
| 2022-04-27 | 5.790 | 6.060 | 5.620 | 6.030 | 6.030 | 13,869,360 |
| 2022-04-26 | 6.250 | 6.580 | 5.890 | 5.970 | 5.970 | 14,782,178 |
| 2022-04-25 | 6.590 | 6.650 | 6.060 | 6.180 | 6.180 | 13,688,658 |
| 2022-04-22 | 7.200 | 7.380 | 6.680 | 6.750 | 6.750 | 18,916,212 |
| 2022-04-21 | 7.630 | 7.850 | 7.270 | 7.270 | 7.270 | 19,847,895 |
| 2022-04-20 | 7.330 | 7.870 | 7.280 | 7.620 | 7.620 | 24,771,732 |
| 2022-04-19 | 7.270 | 7.560 | 7.180 | 7.330 | 7.330 | 15,624,020 |
| 2022-04-18 | 7.060 | 7.450 | 6.880 | 7.360 | 7.360 | 16,670,200 |
| 2022-04-15 | 7.480 | 7.760 | 7.110 | 7.180 | 7.180 | 17,408,360 |
| 2022-04-14 | 7.500 | 7.770 | 7.330 | 7.620 | 7.620 | 19,363,476 |
| 2022-04-13 | 7.610 | 7.610 | 7.100 | 7.440 | 7.440 | 29,549,080 |
| 2022-04-12 | 6.760 | 8.160 | 6.760 | 7.850 | 7.850 | 30,399,340 |
| 2022-04-11 | 7.030 | 7.160 | 6.770 | 6.800 | 6.800 | 11,336,120 |
| 2022-04-08 | 7.300 | 7.410 | 6.990 | 7.160 | 7.160 | 12,939,331 |
| 2022-04-07 | 7.390 | 7.600 | 7.300 | 7.330 | 7.330 | 13,545,480 |
| 2022-04-06 | 7.300 | 7.640 | 7.260 | 7.490 | 7.490 | 19,310,708 |
| 2022-04-01 | 7.140 | 7.580 | 7.030 | 7.470 | 7.470 | 23,254,148 |
| 2022-03-31 | 7.000 | 7.310 | 6.940 | 7.190 | 7.190 | 14,681,860 |
| 2022-03-30 | 6.970 | 7.050 | 6.840 | 7.050 | 7.050 | 9,784,679 |
| 2022-03-29 | 7.020 | 7.190 | 6.890 | 6.940 | 6.940 | 10,873,380 |
| 2022-03-28 | 6.860 | 7.290 | 6.800 | 7.100 | 7.100 | 16,831,268 |
| 2022-03-25 | 7.080 | 7.160 | 6.900 | 6.960 | 6.960 | 13,925,760 |
| 2022-03-24 | 7.210 | 7.300 | 7.000 | 7.020 | 7.020 | 11,802,483 |
| 2022-03-23 | 7.470 | 7.590 | 7.210 | 7.300 | 7.300 | 12,067,620 |
| 2022-03-22 | 7.560 | 7.650 | 7.300 | 7.390 | 7.390 | 16,817,940 |
| 2022-03-21 | 7.480 | 7.760 | 7.370 | 7.650 | 7.650 | 28,943,031 |
| 2022-03-18 | 7.500 | 7.840 | 7.400 | 7.530 | 7.530 | 40,663,436 |
| 2022-03-17 | 8.320 | 8.640 | 7.600 | 7.960 | 7.960 | 58,145,744 |
| 2022-03-16 | 6.120 | 7.200 | 6.110 | 7.200 | 7.200 | 17,364,579 |
| 2022-03-15 | 6.480 | 6.510 | 5.950 | 6.000 | 6.000 | 10,952,020 |
| 2022-03-14 | 6.750 | 6.890 | 6.490 | 6.490 | 6.490 | 9,605,200 |
| 2022-03-11 | 6.810 | 6.990 | 6.720 | 6.890 | 6.890 | 11,993,800 |
| 2022-03-10 | 6.600 | 7.020 | 6.590 | 6.950 | 6.950 | 19,505,600 |
| 2022-03-09 | 6.580 | 6.740 | 6.170 | 6.470 | 6.470 | 9,679,860 |
| 2022-03-08 | 6.630 | 6.780 | 6.360 | 6.580 | 6.580 | 9,422,550 |
| 2022-03-07 | 6.520 | 6.710 | 6.500 | 6.630 | 6.630 | 7,684,480 |
| 2022-03-04 | 6.550 | 6.770 | 6.550 | 6.630 | 6.630 | 10,768,493 |
| 2022-03-03 | 6.490 | 6.990 | 6.400 | 6.660 | 6.660 | 16,323,020 |
| 2022-03-02 | 6.290 | 6.510 | 6.250 | 6.430 | 6.430 | 6,664,220 |
| 2022-03-01 | 6.290 | 6.460 | 6.210 | 6.380 | 6.380 | 7,214,110 |
| 2022-02-28 | 6.390 | 6.430 | 6.180 | 6.250 | 6.250 | 5,780,570 |
| 2022-02-25 | 6.470 | 6.550 | 6.340 | 6.370 | 6.370 | 7,242,780 |
| 2022-02-24 | 6.730 | 6.770 | 6.240 | 6.400 | 6.400 | 16,212,836 |
| 2022-02-23 | 6.620 | 7.050 | 6.580 | 6.830 | 6.830 | 17,857,237 |
| 2022-02-22 | 6.700 | 6.780 | 6.530 | 6.570 | 6.570 | 14,011,060 |
| 2022-02-21 | 6.700 | 6.870 | 6.660 | 6.820 | 6.820 | 14,025,460 |
| 2022-02-18 | 6.630 | 6.810 | 6.570 | 6.730 | 6.730 | 12,694,940 |
| 2022-02-17 | 6.930 | 7.040 | 6.710 | 6.770 | 6.770 | 21,334,880 |
| 2022-02-16 | 7.010 | 7.180 | 6.860 | 7.100 | 7.100 | 27,899,146 |
| 2022-02-15 | 7.560 | 7.800 | 6.990 | 7.190 | 7.190 | 43,669,733 |
| 2022-02-14 | 5.950 | 7.260 | 5.950 | 7.260 | 7.260 | 29,875,023 |
| 2022-02-11 | 6.200 | 6.380 | 6.000 | 6.050 | 6.050 | 10,820,880 |
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.