Omnijoi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.880 | 9.490 | 8.850 | 8.940 | 8.940 | 37,100,465 |
| 2025-04-25 | 8.680 | 9.330 | 8.530 | 9.060 | 9.060 | 41,657,650 |
| 2025-04-24 | 8.150 | 8.200 | 8.010 | 8.150 | 8.150 | 9,069,000 |
| 2025-04-23 | 8.200 | 8.240 | 8.080 | 8.130 | 8.130 | 8,144,020 |
| 2025-04-22 | 8.210 | 8.260 | 8.040 | 8.200 | 8.200 | 12,271,772 |
| 2025-04-21 | 7.880 | 8.360 | 7.770 | 8.220 | 8.220 | 16,668,722 |
| 2025-04-18 | 8.000 | 8.070 | 7.810 | 7.870 | 7.870 | 10,082,580 |
| 2025-04-17 | 7.890 | 8.280 | 7.780 | 8.070 | 8.070 | 13,545,807 |
| 2025-04-16 | 7.910 | 8.070 | 7.720 | 7.960 | 7.960 | 12,452,800 |
| 2025-04-15 | 8.160 | 8.390 | 7.960 | 7.970 | 7.970 | 16,413,585 |
| 2025-04-14 | 8.100 | 8.370 | 8.080 | 8.130 | 8.130 | 25,587,780 |
| 2025-04-11 | 8.690 | 9.000 | 8.210 | 8.220 | 8.220 | 36,407,820 |
| 2025-04-10 | 7.390 | 8.770 | 7.380 | 8.770 | 8.770 | 38,213,980 |
| 2025-04-09 | 7.070 | 7.400 | 6.580 | 7.310 | 7.310 | 11,280,195 |
| 2025-04-08 | 7.000 | 7.290 | 6.940 | 7.170 | 7.170 | 11,119,900 |
| 2025-04-07 | 7.920 | 7.940 | 6.660 | 6.830 | 6.830 | 14,652,060 |
| 2025-04-03 | 8.230 | 8.490 | 8.210 | 8.320 | 8.320 | 6,011,300 |
| 2025-04-02 | 8.290 | 8.470 | 8.290 | 8.340 | 8.340 | 5,008,620 |
| 2025-04-01 | 8.300 | 8.480 | 8.250 | 8.290 | 8.290 | 6,153,500 |
| 2025-03-31 | 8.640 | 8.660 | 8.200 | 8.280 | 8.280 | 11,171,280 |
| 2025-03-28 | 8.420 | 8.850 | 8.360 | 8.790 | 8.790 | 16,734,677 |
| 2025-03-27 | 8.430 | 8.600 | 8.250 | 8.390 | 8.390 | 6,867,780 |
| 2025-03-26 | 8.410 | 8.450 | 8.360 | 8.400 | 8.400 | 4,270,240 |
| 2025-03-25 | 8.450 | 8.490 | 8.220 | 8.360 | 8.360 | 5,308,260 |
| 2025-03-24 | 8.700 | 8.730 | 8.260 | 8.450 | 8.450 | 7,651,220 |
| 2025-03-21 | 8.700 | 8.780 | 8.550 | 8.590 | 8.590 | 7,532,040 |
| 2025-03-20 | 8.820 | 8.980 | 8.690 | 8.720 | 8.720 | 8,539,180 |
| 2025-03-19 | 8.910 | 8.950 | 8.720 | 8.850 | 8.850 | 10,585,820 |
| 2025-03-18 | 9.030 | 9.130 | 8.850 | 8.950 | 8.950 | 10,961,260 |
| 2025-03-17 | 9.290 | 9.310 | 8.900 | 9.030 | 9.030 | 17,232,420 |
| 2025-03-14 | 9.190 | 9.460 | 8.960 | 9.320 | 9.320 | 25,116,263 |
| 2025-03-13 | 8.700 | 9.030 | 8.610 | 8.770 | 8.770 | 11,481,700 |
| 2025-03-12 | 8.580 | 8.990 | 8.570 | 8.740 | 8.740 | 12,935,460 |
| 2025-03-11 | 8.330 | 8.540 | 8.290 | 8.540 | 8.540 | 6,711,240 |
| 2025-03-10 | 8.360 | 8.490 | 8.300 | 8.430 | 8.430 | 4,747,940 |
| 2025-03-07 | 8.500 | 8.540 | 8.300 | 8.360 | 8.360 | 7,081,320 |
| 2025-03-06 | 8.260 | 8.560 | 8.240 | 8.520 | 8.520 | 9,610,020 |
| 2025-03-05 | 8.250 | 8.260 | 8.080 | 8.240 | 8.240 | 5,923,272 |
| 2025-03-04 | 8.200 | 8.290 | 8.150 | 8.260 | 8.260 | 4,686,200 |
| 2025-03-03 | 8.150 | 8.350 | 8.100 | 8.230 | 8.230 | 6,540,360 |
| 2025-02-28 | 8.540 | 8.540 | 8.110 | 8.160 | 8.160 | 10,129,180 |
| 2025-02-27 | 8.630 | 8.760 | 8.480 | 8.560 | 8.560 | 8,899,000 |
| 2025-02-26 | 8.640 | 8.700 | 8.500 | 8.620 | 8.620 | 8,666,720 |
| 2025-02-25 | 8.800 | 8.800 | 8.600 | 8.610 | 8.610 | 12,505,580 |
| 2025-02-24 | 8.860 | 9.140 | 8.790 | 8.950 | 8.950 | 10,943,897 |
| 2025-02-21 | 8.860 | 9.040 | 8.770 | 8.930 | 8.930 | 11,635,040 |
| 2025-02-20 | 8.940 | 9.030 | 8.810 | 8.830 | 8.830 | 11,060,900 |
| 2025-02-19 | 8.810 | 9.020 | 8.720 | 8.990 | 8.990 | 13,227,776 |
| 2025-02-18 | 9.320 | 9.350 | 8.820 | 8.850 | 8.850 | 18,264,900 |
| 2025-02-17 | 9.700 | 9.890 | 9.210 | 9.380 | 9.380 | 28,443,360 |
| 2025-02-14 | 10.010 | 10.200 | 9.680 | 9.890 | 9.890 | 34,801,594 |
| 2025-02-13 | 9.580 | 10.880 | 9.310 | 10.410 | 10.410 | 48,803,663 |
| 2025-02-12 | 9.350 | 10.090 | 9.240 | 9.570 | 9.570 | 36,712,060 |
| 2025-02-11 | 9.230 | 9.290 | 8.950 | 9.180 | 9.180 | 21,324,158 |
| 2025-02-10 | 8.800 | 9.240 | 8.720 | 9.150 | 9.150 | 24,817,926 |
| 2025-02-07 | 8.800 | 8.880 | 8.470 | 8.720 | 8.720 | 20,887,720 |
| 2025-02-06 | 8.480 | 8.840 | 8.400 | 8.750 | 8.750 | 21,655,324 |
| 2025-02-05 | 9.050 | 9.170 | 8.250 | 8.340 | 8.340 | 24,592,751 |
| 2025-01-27 | 9.410 | 9.430 | 9.020 | 9.030 | 9.030 | 13,008,948 |
| 2025-01-24 | 9.460 | 9.510 | 9.160 | 9.330 | 9.330 | 19,641,580 |
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.