Omnijoi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.810	23.710	22.190	23.130	23.130	46,999,728
2025-10-24	23.460	23.800	22.220	22.370	22.370	58,381,856
2025-10-23	19.470	23.460	19.280	23.460	23.460	67,670,628
2025-10-22	19.590	20.340	19.440	19.550	19.550	21,884,100
2025-10-21	19.580	19.660	19.200	19.570	19.570	12,045,440
2025-10-20	18.980	20.000	18.890	19.580	19.580	20,193,860
2025-10-17	19.150	19.320	18.710	18.810	18.810	11,029,060
2025-10-16	19.630	19.830	19.010	19.110	19.110	13,156,540
2025-10-15	19.700	19.700	19.200	19.630	19.630	12,174,504
2025-10-14	19.900	20.440	19.220	19.380	19.380	17,751,400
2025-10-13	19.100	20.140	18.620	19.800	19.800	17,880,122
2025-10-10	20.250	20.300	19.670	19.760	19.760	17,333,340
2025-10-09	21.080	21.490	20.000	20.170	20.170	28,515,099
2025-09-30	22.220	22.280	21.500	21.700	21.700	20,020,600
2025-09-29	21.490	22.060	21.280	21.970	21.970	22,797,779
2025-09-26	22.160	22.200	21.500	21.510	21.510	25,008,542
2025-09-25	22.800	22.950	22.230	22.320	22.320	32,056,751
2025-09-24	23.300	23.890	22.600	22.840	22.840	30,849,505
2025-09-23	23.800	24.080	22.600	23.310	23.310	38,791,250
2025-09-22	25.650	25.700	23.510	24.040	24.040	50,750,933
2025-09-19	25.360	28.100	23.880	26.400	26.400	59,612,339
2025-09-18	27.850	29.600	26.750	26.880	26.880	52,820,274
2025-09-17	30.500	30.500	27.500	28.250	28.250	56,361,401
2025-09-16	31.880	33.600	28.800	30.500	30.500	64,152,196
2025-09-15	29.160	33.450	29.160	32.200	32.200	72,274,988
2025-09-12	25.250	30.920	24.500	29.100	29.100	86,279,524
2025-09-11	27.860	28.000	25.000	25.900	25.900	84,847,651
2025-09-10	25.690	30.890	24.960	29.300	29.300	85,225,149
2025-09-09	21.020	25.740	20.850	25.740	25.740	68,667,660
2025-09-08	20.810	22.770	20.640	21.450	21.450	67,120,364
2025-09-05	18.140	21.540	17.430	20.720	20.720	74,896,386
2025-09-04	17.430	18.480	17.020	18.120	18.120	42,872,797
2025-09-03	17.210	18.800	17.200	17.820	17.820	37,077,949
2025-09-02	17.800	17.900	17.100	17.230	17.230	20,030,682
2025-09-01	17.000	18.000	16.910	17.850	17.850	29,675,021
2025-08-29	17.100	17.460	17.020	17.020	17.020	14,552,720
2025-08-28	17.210	17.590	16.790	17.480	17.480	18,615,780
2025-08-27	17.680	17.800	17.190	17.200	17.200	20,436,700
2025-08-26	17.690	17.900	17.610	17.670	17.670	16,344,813
2025-08-25	17.720	18.000	17.650	17.810	17.810	21,517,719
2025-08-22	18.080	18.080	17.680	17.790	17.790	18,906,180
2025-08-21	18.060	18.330	17.690	17.950	17.950	23,111,579
2025-08-20	18.900	18.900	18.000	18.130	18.130	36,238,249
2025-08-19	18.470	19.470	18.040	19.000	19.000	56,376,165
2025-08-18	17.800	19.230	17.750	18.820	18.820	64,730,166
2025-08-15	17.550	17.950	16.550	17.850	17.850	42,118,836
2025-08-14	17.190	18.680	17.190	17.630	17.630	54,598,725
2025-08-13	17.480	17.490	17.160	17.390	17.390	21,772,061
2025-08-12	17.700	17.950	17.270	17.300	17.300	29,749,717
2025-08-11	17.490	17.930	17.250	17.890	17.890	30,489,702
2025-08-08	17.510	17.970	17.200	17.590	17.590	34,705,672
2025-08-07	17.360	17.720	17.210	17.600	17.600	37,730,055
2025-08-06	17.550	18.430	17.070	17.840	17.840	64,771,744
2025-08-05	18.500	18.580	17.700	17.770	17.770	59,104,094
2025-08-04	20.800	20.890	18.900	18.930	18.930	72,378,029
2025-08-01	24.000	24.600	20.710	21.350	21.350	74,169,317
2025-07-31	27.000	28.260	22.800	23.220	23.220	86,973,067
2025-07-30	22.510	25.320	22.500	25.320	25.320	62,634,876
2025-07-29	20.350	21.100	19.880	21.100	21.100	60,977,730
2025-07-28	17.560	17.580	17.540	17.580	17.580	19,731,324

← NewerPage 5 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.