Omnijoi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15.300 | 15.680 | 13.950 | 14.650 | 14.650 | 71,621,074 |
| 2025-07-24 | 12.310 | 14.270 | 12.230 | 14.270 | 14.270 | 50,458,199 |
| 2025-07-23 | 12.000 | 12.490 | 11.880 | 11.890 | 11.890 | 35,125,680 |
| 2025-07-22 | 11.460 | 12.200 | 11.300 | 11.770 | 11.770 | 36,961,820 |
| 2025-07-21 | 10.590 | 11.190 | 10.590 | 11.030 | 11.030 | 25,857,440 |
| 2025-07-18 | 10.750 | 10.840 | 10.560 | 10.580 | 10.580 | 10,152,720 |
| 2025-07-17 | 10.620 | 10.720 | 10.500 | 10.690 | 10.690 | 12,936,820 |
| 2025-07-16 | 10.430 | 11.040 | 10.420 | 10.620 | 10.620 | 18,400,320 |
| 2025-07-15 | 10.690 | 10.830 | 10.350 | 10.510 | 10.510 | 15,070,320 |
| 2025-07-14 | 10.810 | 10.910 | 10.600 | 10.720 | 10.720 | 12,704,966 |
| 2025-07-11 | 11.160 | 11.210 | 10.740 | 10.900 | 10.900 | 16,308,666 |
| 2025-07-10 | 11.080 | 11.160 | 10.880 | 11.040 | 11.040 | 19,548,239 |
| 2025-07-09 | 10.650 | 11.280 | 10.600 | 11.140 | 11.140 | 31,741,113 |
| 2025-07-08 | 10.470 | 10.700 | 10.400 | 10.680 | 10.680 | 14,873,883 |
| 2025-07-07 | 10.400 | 10.620 | 10.130 | 10.500 | 10.500 | 13,661,200 |
| 2025-07-04 | 10.410 | 10.860 | 10.310 | 10.520 | 10.520 | 18,984,320 |
| 2025-07-03 | 10.640 | 10.740 | 10.430 | 10.490 | 10.490 | 16,092,060 |
| 2025-07-02 | 10.350 | 10.800 | 10.270 | 10.610 | 10.610 | 23,989,900 |
| 2025-07-01 | 10.450 | 10.510 | 10.190 | 10.360 | 10.360 | 12,286,300 |
| 2025-06-30 | 10.270 | 10.450 | 10.220 | 10.420 | 10.420 | 13,215,140 |
| 2025-06-27 | 10.180 | 10.370 | 10.150 | 10.300 | 10.300 | 14,990,620 |
| 2025-06-26 | 10.080 | 10.440 | 9.820 | 10.280 | 10.280 | 23,863,180 |
| 2025-06-25 | 10.180 | 10.200 | 9.920 | 10.110 | 10.110 | 13,545,800 |
| 2025-06-24 | 10.060 | 10.250 | 10.030 | 10.130 | 10.130 | 13,632,259 |
| 2025-06-23 | 9.620 | 10.000 | 9.620 | 9.970 | 9.970 | 18,137,192 |
| 2025-06-20 | 10.200 | 10.400 | 9.650 | 9.650 | 9.650 | 21,093,720 |
| 2025-06-19 | 10.010 | 10.360 | 9.850 | 10.100 | 10.100 | 25,975,864 |
| 2025-06-18 | 10.360 | 10.400 | 9.970 | 10.080 | 10.080 | 18,943,900 |
| 2025-06-17 | 10.650 | 10.700 | 10.300 | 10.410 | 10.410 | 25,736,219 |
| 2025-06-16 | 10.410 | 10.970 | 10.300 | 10.770 | 10.770 | 36,962,039 |
| 2025-06-13 | 11.350 | 11.420 | 10.580 | 10.610 | 10.610 | 46,756,926 |
| 2025-06-12 | 10.130 | 12.200 | 10.110 | 11.620 | 11.620 | 63,025,910 |
| 2025-06-11 | 10.180 | 10.460 | 10.080 | 10.230 | 10.230 | 21,991,720 |
| 2025-06-10 | 9.910 | 10.480 | 9.890 | 10.300 | 10.300 | 37,734,284 |
| 2025-06-09 | 9.580 | 10.020 | 9.500 | 10.000 | 10.000 | 23,005,735 |
| 2025-06-06 | 9.680 | 9.820 | 9.510 | 9.570 | 9.570 | 13,810,940 |
| 2025-06-05 | 9.410 | 9.740 | 9.320 | 9.670 | 9.670 | 21,764,935 |
| 2025-06-04 | 9.200 | 9.430 | 9.160 | 9.380 | 9.380 | 14,003,215 |
| 2025-06-03 | 8.960 | 9.410 | 8.960 | 9.220 | 9.220 | 14,148,722 |
| 2025-05-30 | 9.300 | 9.580 | 9.080 | 9.120 | 9.120 | 17,416,007 |
| 2025-05-29 | 9.300 | 9.350 | 9.170 | 9.330 | 9.330 | 13,123,150 |
| 2025-05-28 | 9.340 | 9.390 | 9.170 | 9.350 | 9.350 | 14,449,375 |
| 2025-05-27 | 9.400 | 9.520 | 9.250 | 9.360 | 9.360 | 17,837,453 |
| 2025-05-26 | 9.200 | 9.690 | 9.200 | 9.510 | 9.510 | 27,201,432 |
| 2025-05-23 | 9.300 | 9.300 | 9.120 | 9.180 | 9.180 | 21,810,570 |
| 2025-05-22 | 9.050 | 9.170 | 8.920 | 8.990 | 8.990 | 8,522,040 |
| 2025-05-21 | 9.210 | 9.210 | 9.040 | 9.070 | 9.070 | 9,173,300 |
| 2025-05-20 | 9.060 | 9.250 | 8.990 | 9.220 | 9.220 | 15,459,060 |
| 2025-05-19 | 8.890 | 9.140 | 8.710 | 9.080 | 9.080 | 14,842,840 |
| 2025-05-16 | 8.750 | 8.940 | 8.750 | 8.900 | 8.900 | 9,510,660 |
| 2025-05-15 | 8.820 | 8.900 | 8.740 | 8.770 | 8.770 | 6,830,000 |
| 2025-05-14 | 8.810 | 8.890 | 8.710 | 8.850 | 8.850 | 8,414,518 |
| 2025-05-13 | 8.940 | 9.030 | 8.780 | 8.810 | 8.810 | 9,631,500 |
| 2025-05-12 | 8.830 | 8.950 | 8.830 | 8.880 | 8.880 | 10,686,420 |
| 2025-05-09 | 9.160 | 9.160 | 8.870 | 8.900 | 8.900 | 15,846,483 |
| 2025-05-08 | 9.150 | 9.300 | 8.950 | 9.230 | 9.230 | 21,312,400 |
| 2025-05-07 | 9.260 | 9.300 | 9.020 | 9.180 | 9.180 | 22,415,310 |
| 2025-05-06 | 9.030 | 9.290 | 8.750 | 9.290 | 9.290 | 32,174,578 |
| 2025-04-30 | 9.090 | 9.450 | 8.970 | 9.160 | 9.160 | 27,274,205 |
| 2025-04-29 | 8.840 | 9.150 | 8.840 | 9.020 | 9.020 | 22,500,840 |
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.