Omnijoi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 16.180 | 16.260 | 15.740 | 15.990 | 15.990 | 9,790,892 |
| 2026-04-23 | 16.430 | 16.650 | 16.110 | 16.350 | 16.350 | 15,141,420 |
| 2026-04-22 | 17.250 | 17.320 | 16.500 | 16.730 | 16.730 | 20,966,820 |
| 2026-04-21 | 16.950 | 18.200 | 16.920 | 17.420 | 17.420 | 28,163,641 |
| 2026-04-20 | 17.250 | 17.300 | 16.940 | 17.060 | 17.060 | 16,755,699 |
| 2026-04-17 | 16.750 | 17.740 | 16.650 | 17.410 | 17.410 | 23,704,199 |
| 2026-04-16 | 17.050 | 17.520 | 16.820 | 17.040 | 17.040 | 16,442,500 |
| 2026-04-15 | 17.090 | 17.190 | 16.590 | 16.660 | 16.660 | 10,086,490 |
| 2026-04-14 | 16.810 | 17.240 | 16.810 | 17.100 | 17.100 | 12,840,410 |
| 2026-04-13 | 16.410 | 16.950 | 16.340 | 16.780 | 16.780 | 11,773,000 |
| 2026-04-10 | 16.460 | 16.760 | 16.300 | 16.460 | 16.460 | 9,905,420 |
| 2026-04-09 | 16.420 | 16.540 | 16.240 | 16.330 | 16.330 | 11,772,940 |
| 2026-04-08 | 16.160 | 16.690 | 15.950 | 16.670 | 16.670 | 14,472,740 |
| 2026-04-07 | 15.310 | 15.800 | 15.300 | 15.790 | 15.790 | 6,487,295 |
| 2026-04-03 | 16.030 | 16.030 | 15.300 | 15.360 | 15.360 | 6,507,000 |
| 2026-04-02 | 16.120 | 16.250 | 15.840 | 15.930 | 15.930 | 6,899,700 |
| 2026-04-01 | 16.360 | 16.440 | 15.990 | 16.280 | 16.280 | 10,101,180 |
| 2026-03-31 | 16.330 | 16.620 | 16.010 | 16.110 | 16.110 | 8,948,820 |
| 2026-03-30 | 15.810 | 16.270 | 15.730 | 16.200 | 16.200 | 8,223,700 |
| 2026-03-27 | 15.570 | 16.090 | 15.520 | 16.090 | 16.090 | 6,597,807 |
| 2026-03-26 | 16.010 | 16.110 | 15.640 | 15.720 | 15.720 | 6,488,300 |
| 2026-03-25 | 15.660 | 16.140 | 15.660 | 16.060 | 16.060 | 8,239,120 |
| 2026-03-24 | 15.480 | 15.720 | 15.220 | 15.720 | 15.720 | 8,218,880 |
| 2026-03-23 | 15.510 | 15.810 | 15.080 | 15.180 | 15.180 | 10,993,460 |
| 2026-03-20 | 16.250 | 16.390 | 15.780 | 15.780 | 15.780 | 8,347,280 |
| 2026-03-19 | 16.480 | 16.600 | 16.150 | 16.220 | 16.220 | 8,184,520 |
| 2026-03-18 | 16.600 | 16.710 | 16.410 | 16.670 | 16.670 | 6,511,219 |
| 2026-03-17 | 16.950 | 16.950 | 16.550 | 16.570 | 16.570 | 7,241,540 |
| 2026-03-16 | 16.560 | 16.940 | 16.530 | 16.840 | 16.840 | 7,612,224 |
| 2026-03-13 | 16.680 | 17.040 | 16.600 | 16.640 | 16.640 | 9,879,113 |
| 2026-03-12 | 17.080 | 17.080 | 16.610 | 16.730 | 16.730 | 10,478,360 |
| 2026-03-11 | 17.350 | 17.440 | 16.980 | 17.040 | 17.040 | 10,880,160 |
| 2026-03-10 | 17.400 | 17.560 | 17.230 | 17.310 | 17.310 | 10,479,000 |
| 2026-03-09 | 17.020 | 17.300 | 16.680 | 17.280 | 17.280 | 12,306,830 |
| 2026-03-06 | 17.200 | 17.390 | 17.110 | 17.330 | 17.330 | 9,233,432 |
| 2026-03-05 | 17.690 | 17.800 | 17.170 | 17.280 | 17.280 | 12,135,700 |
| 2026-03-04 | 17.100 | 17.500 | 17.010 | 17.380 | 17.380 | 11,072,190 |
| 2026-03-03 | 18.250 | 18.420 | 17.220 | 17.270 | 17.270 | 19,845,900 |
| 2026-03-02 | 18.640 | 18.830 | 18.110 | 18.250 | 18.250 | 22,979,539 |
| 2026-02-27 | 19.300 | 19.450 | 19.150 | 19.250 | 19.250 | 15,846,370 |
| 2026-02-26 | 20.000 | 20.000 | 19.230 | 19.330 | 19.330 | 26,706,461 |
| 2026-02-25 | 19.790 | 20.100 | 19.540 | 20.100 | 20.100 | 29,185,510 |
| 2026-02-24 | 22.220 | 22.220 | 19.670 | 19.920 | 19.920 | 50,369,539 |
| 2026-02-13 | 23.960 | 25.530 | 23.400 | 24.590 | 24.590 | 53,023,180 |
| 2026-02-12 | 25.750 | 25.860 | 23.600 | 23.690 | 23.690 | 51,694,633 |
| 2026-02-11 | 27.550 | 29.340 | 26.100 | 26.170 | 26.170 | 64,343,152 |
| 2026-02-10 | 24.510 | 29.460 | 24.110 | 29.460 | 29.460 | 87,984,039 |
| 2026-02-09 | 24.550 | 25.840 | 24.380 | 24.550 | 24.550 | 49,297,180 |
| 2026-02-06 | 24.000 | 24.850 | 22.400 | 23.950 | 23.950 | 48,837,398 |
| 2026-02-05 | 22.010 | 25.800 | 21.960 | 24.810 | 24.810 | 65,510,512 |
| 2026-02-04 | 22.670 | 23.300 | 21.850 | 22.250 | 22.250 | 30,843,359 |
| 2026-02-03 | 23.300 | 24.000 | 22.600 | 23.110 | 23.110 | 40,776,449 |
| 2026-02-02 | 21.890 | 24.330 | 21.890 | 23.460 | 23.460 | 49,846,207 |
| 2026-01-30 | 20.480 | 23.500 | 20.300 | 22.290 | 22.290 | 41,293,922 |
| 2026-01-29 | 20.040 | 21.200 | 19.750 | 20.500 | 20.500 | 15,392,220 |
| 2026-01-28 | 20.790 | 21.380 | 20.290 | 20.290 | 20.290 | 13,174,490 |
| 2026-01-27 | 21.580 | 22.010 | 20.300 | 20.980 | 20.980 | 16,795,760 |
| 2026-01-26 | 21.770 | 22.220 | 21.280 | 21.800 | 21.800 | 17,094,590 |
| 2026-01-23 | 22.070 | 22.300 | 21.700 | 22.090 | 22.090 | 18,919,740 |
| 2026-01-22 | 21.200 | 22.200 | 21.100 | 22.080 | 22.080 | 18,806,240 |
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.