Omnijoi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.050	6.250	5.930	6.190	6.190	10,474,840
2022-02-09	6.000	6.060	5.870	6.050	6.050	6,090,880
2022-02-08	5.820	6.040	5.700	5.990	5.990	8,090,551
2022-02-07	6.040	6.080	5.690	5.800	5.800	10,858,620
2022-01-28	5.730	6.240	5.680	6.160	6.160	14,566,573
2022-01-27	6.040	6.150	5.590	5.650	5.650	9,707,835
2022-01-26	6.160	6.360	5.970	6.030	6.030	10,434,565
2022-01-25	6.580	6.770	6.030	6.050	6.050	17,319,858
2022-01-24	7.020	7.170	6.650	6.760	6.760	20,272,788
2022-01-21	6.480	7.480	6.400	6.930	6.930	26,953,186
2022-01-20	6.660	6.730	6.320	6.340	6.340	9,068,831
2022-01-19	6.450	6.780	6.410	6.730	6.730	10,713,760
2022-01-18	6.680	6.700	6.360	6.360	6.360	7,120,760
2022-01-17	6.520	6.740	6.490	6.660	6.660	5,168,500
2022-01-14	6.530	6.720	6.470	6.510	6.510	5,143,040
2022-01-13	6.580	6.710	6.510	6.570	6.570	4,356,240
2022-01-12	6.360	6.650	6.330	6.600	6.600	7,116,180
2022-01-11	6.380	6.580	6.290	6.350	6.350	5,392,520
2022-01-10	6.350	6.480	6.240	6.370	6.370	6,069,322
2022-01-07	6.600	6.720	6.390	6.420	6.420	5,254,440
2022-01-06	6.600	6.730	6.560	6.600	6.600	5,062,256
2022-01-05	6.780	6.850	6.600	6.680	6.680	6,724,860
2022-01-04	6.630	6.920	6.510	6.790	6.790	10,668,440
2021-12-31	6.410	6.600	6.390	6.560	6.560	7,359,880
2021-12-30	6.160	6.650	6.130	6.540	6.540	12,071,448
2021-12-29	6.150	6.220	5.980	6.160	6.160	4,797,880
2021-12-28	6.160	6.210	6.060	6.090	6.090	3,098,923
2021-12-27	6.080	6.200	5.970	6.160	6.160	4,222,820
2021-12-24	6.180	6.240	6.020	6.130	6.130	5,033,100
2021-12-23	6.290	6.440	6.140	6.180	6.180	6,295,640
2021-12-22	6.260	6.400	6.220	6.330	6.330	5,979,410
2021-12-21	6.180	6.340	6.180	6.260	6.260	5,749,706
2021-12-20	6.250	6.350	6.170	6.200	6.200	5,198,620
2021-12-17	6.280	6.390	6.150	6.300	6.300	7,049,875
2021-12-16	6.060	6.460	6.060	6.340	6.340	12,560,143
2021-12-15	6.070	6.360	5.950	6.140	6.140	9,087,420
2021-12-14	5.860	6.110	5.860	6.020	6.020	7,656,720
2021-12-13	5.850	5.950	5.830	5.870	5.870	6,537,617
2021-12-10	5.650	6.060	5.610	5.890	5.890	10,969,620
2021-12-09	5.600	5.730	5.600	5.640	5.640	3,598,360
2021-12-08	5.560	5.660	5.540	5.630	5.630	3,505,560
2021-12-07	5.500	5.700	5.460	5.590	5.590	5,467,140
2021-12-06	5.520	5.560	5.440	5.460	5.460	2,113,185
2021-12-03	5.560	5.600	5.510	5.560	5.560	1,819,300
2021-12-02	5.600	5.640	5.520	5.560	5.560	1,773,880
2021-12-01	5.400	5.660	5.400	5.630	5.630	3,769,160
2021-11-30	5.420	5.490	5.370	5.420	5.420	2,212,396
2021-11-29	5.390	5.410	5.350	5.370	5.370	1,898,100
2021-11-26	5.610	5.610	5.440	5.460	5.460	2,437,974
2021-11-25	5.620	5.660	5.560	5.590	5.590	1,894,640
2021-11-24	5.530	5.740	5.490	5.640	5.640	3,558,380
2021-11-23	5.570	5.570	5.510	5.530	5.530	1,268,160
2021-11-22	5.620	5.620	5.500	5.530	5.530	1,194,460
2021-11-19	5.490	5.600	5.490	5.570	5.570	1,604,660
2021-11-18	5.640	5.680	5.500	5.530	5.530	1,990,100
2021-11-17	5.580	5.670	5.540	5.640	5.640	1,968,360
2021-11-16	5.570	5.680	5.540	5.560	5.560	2,078,556
2021-11-15	5.470	5.590	5.460	5.580	5.580	2,419,976
2021-11-12	5.460	5.520	5.430	5.480	5.480	1,916,457
2021-11-11	5.390	5.530	5.370	5.470	5.470	2,465,700

← NewerPage 20 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.