Omnijoi Media Corp historical data

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

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

← NewerPage 3 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.