Omnijoi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.970	14.500	13.510	14.480	14.480	17,883,500
2026-07-22	14.060	14.460	13.820	14.100	14.100	20,381,660
2026-07-21	14.330	15.080	13.110	14.870	14.870	28,516,580
2026-07-20	15.200	15.550	14.060	14.490	14.490	33,327,473
2026-07-17	17.350	17.630	15.840	15.990	15.990	40,831,422
2026-07-16	16.370	18.220	16.220	17.990	17.990	54,146,129
2026-07-15	14.490	16.990	14.380	16.990	16.990	38,989,840
2026-07-14	13.950	14.230	13.340	14.160	14.160	16,245,172
2026-07-13	15.970	16.800	13.650	13.750	13.750	25,216,863
2026-07-10	14.220	16.330	14.200	15.900	15.900	27,591,039
2026-07-09	13.720	15.060	13.700	14.350	14.350	16,960,512
2026-07-08	13.970	14.370	13.800	13.930	13.930	10,447,134
2026-07-07	14.300	14.650	13.900	14.100	14.100	12,650,500
2026-07-06	14.700	15.100	14.150	14.170	14.170	10,566,320
2026-07-03	14.290	14.780	14.020	14.690	14.690	12,388,152
2026-07-02	13.970	14.550	13.820	14.280	14.280	14,521,460
2026-07-01	13.000	14.290	12.710	14.100	14.100	14,892,612
2026-06-30	12.730	13.040	12.510	12.850	12.850	6,360,932
2026-06-29	13.050	13.080	12.400	12.770	12.770	7,467,460
2026-06-26	13.120	13.260	12.780	12.850	12.850	9,255,700
2026-06-25	13.100	13.570	13.000	13.330	13.330	11,119,324
2026-06-24	14.100	14.190	13.100	13.220	13.220	13,528,600
2026-06-23	14.100	14.930	14.080	14.250	14.250	14,189,189
2026-06-22	14.260	14.300	13.380	14.220	14.220	13,375,147
2026-06-18	14.230	14.440	13.870	14.380	14.380	7,841,517
2026-06-17	14.680	14.930	14.150	14.330	14.330	9,736,100
2026-06-16	14.400	14.780	14.020	14.750	14.750	9,555,340
2026-06-15	14.350	14.550	14.000	14.430	14.430	9,160,200
2026-06-12	13.940	14.410	13.410	14.210	14.210	12,721,540
2026-06-11	14.350	14.400	13.540	13.700	13.700	14,282,500
2026-06-10	15.340	15.730	14.240	14.530	14.530	16,210,660
2026-06-09	15.780	15.840	15.170	15.540	15.540	10,256,000
2026-06-08	16.000	16.630	15.200	15.540	15.540	14,015,200
2026-06-05	16.050	16.550	15.650	16.340	16.340	14,827,600
2026-06-04	16.010	16.860	15.840	16.060	16.060	13,408,400
2026-06-03	16.540	16.540	15.760	16.100	16.100	12,239,520
2026-06-02	17.550	17.560	16.320	16.700	16.700	16,024,000
2026-06-01	16.880	17.770	16.880	17.580	17.580	16,447,910
2026-05-29	17.000	17.650	16.850	17.260	17.260	17,768,920
2026-05-28	17.660	18.000	16.740	17.150	17.150	23,735,330
2026-05-27	17.610	18.280	17.550	18.000	18.000	26,856,699
2026-05-26	17.740	18.480	17.590	17.710	17.710	23,667,420
2026-05-25	18.260	18.500	17.510	17.770	17.770	31,573,789
2026-05-22	17.000	18.370	16.660	17.280	17.280	37,447,121
2026-05-21	16.950	17.300	16.620	16.660	16.660	17,116,779
2026-05-20	17.150	17.190	16.420	16.890	16.890	21,438,410
2026-05-19	16.010	18.090	16.010	17.170	17.170	42,861,941
2026-05-18	15.540	15.970	15.060	15.690	15.690	13,862,580
2026-05-15	15.200	15.500	15.050	15.190	15.190	7,722,800
2026-05-14	16.090	16.140	15.090	15.130	15.130	13,975,500
2026-05-13	15.660	16.100	15.520	15.920	15.920	14,194,500
2026-05-12	15.700	16.000	15.440	15.660	15.660	11,844,220
2026-05-11	15.790	16.080	15.610	15.700	15.700	10,103,860
2026-05-08	15.810	15.980	15.710	15.800	15.800	9,052,900
2026-05-07	15.530	15.960	15.310	15.850	15.850	14,400,360
2026-05-06	15.410	15.690	15.400	15.490	15.490	9,798,800
2026-04-30	15.550	15.750	15.420	15.700	15.700	7,278,550
2026-04-29	15.540	15.850	15.530	15.550	15.550	7,649,320
2026-04-28	16.000	16.080	15.410	15.530	15.530	9,010,900
2026-04-27	15.990	16.090	15.600	16.080	16.080	8,312,062

← NewerPage 2 of 21 · 1,219 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.