Omnijoi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	21.200	22.200	21.100	22.080	22.080	18,806,240
2026-01-21	20.990	21.490	20.880	21.240	21.240	9,461,504
2026-01-20	21.690	21.950	20.890	21.180	21.180	12,316,440
2026-01-19	21.580	21.980	21.330	21.660	21.660	11,843,900
2026-01-16	22.010	22.240	21.300	21.590	21.590	16,092,860
2026-01-15	22.000	22.380	21.460	22.020	22.020	19,705,700
2026-01-14	21.980	23.300	21.890	22.400	22.400	33,566,780
2026-01-13	22.400	23.880	21.430	22.600	22.600	40,329,780
2026-01-12	21.990	22.360	21.480	22.120	22.120	31,222,230
2026-01-09	20.620	21.720	20.520	21.350	21.350	28,072,020
2026-01-08	20.030	20.850	20.030	20.610	20.610	17,391,668
2026-01-07	20.650	20.840	20.110	20.250	20.250	14,581,840
2026-01-06	20.360	20.990	20.120	20.690	20.690	16,294,260
2026-01-05	20.380	20.480	19.970	20.340	20.340	16,768,980
2025-12-31	20.450	21.200	20.180	20.790	20.790	19,323,828
2025-12-30	19.700	21.370	19.700	20.860	20.860	27,464,456
2025-12-29	20.000	20.360	19.700	19.850	19.850	12,886,700
2025-12-26	19.270	20.350	19.270	20.070	20.070	20,940,198
2025-12-25	19.400	19.440	19.010	19.390	19.390	10,042,460
2025-12-24	19.070	19.320	19.010	19.300	19.300	9,831,400
2025-12-23	19.260	19.390	18.940	19.000	19.000	9,154,160
2025-12-22	19.150	19.330	18.980	19.290	19.290	8,963,420
2025-12-19	19.330	19.500	18.780	19.360	19.360	12,509,612
2025-12-18	19.230	19.760	18.970	19.400	19.400	12,451,040
2025-12-17	18.940	19.340	18.520	19.340	19.340	12,340,308
2025-12-16	20.000	20.010	18.750	18.910	18.910	16,719,220
2025-12-15	20.400	20.680	19.840	19.880	19.880	15,084,020
2025-12-12	20.810	21.100	20.150	20.750	20.750	19,637,100
2025-12-11	21.600	22.000	21.100	21.110	21.110	19,779,928
2025-12-10	21.100	21.780	20.780	21.390	21.390	17,862,988
2025-12-09	21.230	22.280	21.230	21.420	21.420	18,989,204
2025-12-08	21.520	21.780	21.210	21.500	21.500	22,189,084
2025-12-05	22.010	22.300	21.210	21.730	21.730	22,748,985
2025-12-04	21.680	22.970	21.640	22.370	22.370	28,432,901
2025-12-03	21.930	22.200	21.500	21.650	21.650	20,431,760
2025-12-02	23.470	23.750	22.060	22.140	22.140	36,424,778
2025-12-01	23.180	25.000	23.180	23.880	23.880	50,181,180
2025-11-28	20.810	22.200	20.800	22.060	22.060	30,684,500
2025-11-27	21.090	21.330	20.730	20.800	20.800	15,679,600
2025-11-26	22.080	22.640	21.120	21.290	21.290	22,225,740
2025-11-25	21.570	22.410	21.560	21.860	21.860	20,377,600
2025-11-24	20.800	21.860	20.520	21.770	21.770	24,119,040
2025-11-21	20.800	21.860	20.600	20.800	20.800	19,130,660
2025-11-20	22.020	22.200	21.060	21.150	21.150	24,133,260
2025-11-19	23.820	23.820	22.330	22.400	22.400	27,909,240
2025-11-18	23.700	25.080	23.480	24.230	24.230	36,891,480
2025-11-17	22.950	24.150	22.550	23.790	23.790	27,596,460
2025-11-14	22.960	23.810	22.900	23.250	23.250	23,927,730
2025-11-13	22.550	23.840	22.200	23.240	23.240	26,349,009
2025-11-12	24.600	24.870	22.560	22.810	22.810	35,484,299
2025-11-11	23.600	24.970	23.250	24.810	24.810	40,281,374
2025-11-10	23.250	24.390	23.250	23.930	23.930	32,752,856
2025-11-07	23.940	24.980	23.700	23.720	23.720	37,692,480
2025-11-06	25.280	25.400	23.600	23.750	23.750	50,197,312
2025-11-05	24.300	27.500	23.810	26.200	26.200	66,665,811
2025-11-04	24.000	25.900	23.320	25.300	25.300	63,423,301
2025-11-03	22.200	24.000	22.020	23.730	23.730	53,584,022
2025-10-31	21.160	23.420	20.750	22.000	22.000	49,181,480
2025-10-30	21.410	22.060	20.640	20.860	20.860	34,828,700
2025-10-29	23.520	23.600	21.890	22.150	22.150	44,699,292

← NewerPage 4 of 21 · 1,213 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.