Omnijoi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.140 | 9.760 | 9.050 | 9.510 | 9.510 | 29,289,231 |
| 2025-01-22 | 9.170 | 9.370 | 8.990 | 9.090 | 9.090 | 16,409,320 |
| 2025-01-21 | 9.340 | 9.450 | 8.930 | 9.260 | 9.260 | 22,633,580 |
| 2025-01-20 | 8.890 | 9.900 | 8.800 | 9.230 | 9.230 | 37,040,075 |
| 2025-01-17 | 8.400 | 8.680 | 8.300 | 8.510 | 8.510 | 11,887,367 |
| 2025-01-16 | 8.550 | 8.570 | 8.370 | 8.430 | 8.430 | 10,887,007 |
| 2025-01-15 | 8.350 | 8.500 | 8.270 | 8.400 | 8.400 | 12,586,070 |
| 2025-01-14 | 7.970 | 8.300 | 7.960 | 8.290 | 8.290 | 12,381,900 |
| 2025-01-13 | 7.670 | 7.880 | 7.510 | 7.830 | 7.830 | 7,615,020 |
| 2025-01-10 | 8.250 | 8.370 | 7.790 | 7.790 | 7.790 | 10,296,220 |
| 2025-01-09 | 8.250 | 8.400 | 8.120 | 8.290 | 8.290 | 9,284,460 |
| 2025-01-08 | 8.150 | 8.400 | 7.910 | 8.290 | 8.290 | 13,168,240 |
| 2025-01-07 | 8.100 | 8.210 | 7.960 | 8.160 | 8.160 | 8,904,360 |
| 2025-01-06 | 8.100 | 8.230 | 7.790 | 8.030 | 8.030 | 8,748,859 |
| 2025-01-03 | 8.850 | 8.890 | 8.150 | 8.180 | 8.180 | 14,119,620 |
| 2025-01-02 | 8.860 | 8.970 | 8.560 | 8.750 | 8.750 | 12,733,699 |
| 2024-12-31 | 8.880 | 9.190 | 8.670 | 8.700 | 8.700 | 13,738,868 |
| 2024-12-30 | 9.000 | 9.080 | 8.600 | 8.880 | 8.880 | 12,485,700 |
| 2024-12-27 | 8.970 | 9.240 | 8.840 | 9.000 | 9.000 | 12,057,644 |
| 2024-12-26 | 8.960 | 9.270 | 8.860 | 8.930 | 8.930 | 14,959,300 |
| 2024-12-25 | 8.930 | 9.130 | 8.410 | 8.940 | 8.940 | 19,456,679 |
| 2024-12-24 | 9.030 | 9.040 | 8.620 | 8.930 | 8.930 | 13,774,808 |
| 2024-12-23 | 9.810 | 9.830 | 8.780 | 8.830 | 8.830 | 27,381,384 |
| 2024-12-20 | 9.860 | 10.190 | 9.800 | 9.900 | 9.900 | 17,037,902 |
| 2024-12-19 | 10.000 | 10.180 | 9.490 | 9.790 | 9.790 | 26,440,592 |
| 2024-12-18 | 10.460 | 10.980 | 10.120 | 10.220 | 10.220 | 22,196,990 |
| 2024-12-17 | 11.510 | 11.600 | 10.350 | 10.460 | 10.460 | 26,773,276 |
| 2024-12-16 | 11.580 | 12.530 | 11.080 | 11.960 | 11.960 | 36,760,462 |
| 2024-12-13 | 11.360 | 12.530 | 11.340 | 11.580 | 11.580 | 41,686,000 |
| 2024-12-12 | 11.240 | 11.750 | 11.040 | 11.700 | 11.700 | 38,696,361 |
| 2024-12-11 | 11.200 | 12.050 | 11.020 | 11.250 | 11.250 | 46,256,587 |
| 2024-12-10 | 11.270 | 12.550 | 10.940 | 11.790 | 11.790 | 64,094,851 |
| 2024-12-09 | 10.620 | 10.740 | 10.180 | 10.460 | 10.460 | 18,517,980 |
| 2024-12-06 | 10.220 | 11.280 | 10.090 | 10.830 | 10.830 | 28,758,238 |
| 2024-12-05 | 10.170 | 10.440 | 10.070 | 10.360 | 10.360 | 20,614,240 |
| 2024-12-04 | 10.610 | 10.750 | 10.000 | 10.190 | 10.190 | 28,472,977 |
| 2024-12-03 | 10.510 | 11.760 | 10.370 | 10.910 | 10.910 | 45,108,042 |
| 2024-12-02 | 9.770 | 11.800 | 9.710 | 10.840 | 10.840 | 41,256,831 |
| 2024-11-29 | 9.750 | 9.950 | 9.560 | 9.830 | 9.830 | 12,266,242 |
| 2024-11-28 | 10.150 | 10.370 | 9.780 | 9.880 | 9.880 | 18,624,420 |
| 2024-11-27 | 9.580 | 10.330 | 9.130 | 10.290 | 10.290 | 24,607,481 |
| 2024-11-26 | 9.340 | 9.900 | 9.220 | 9.640 | 9.640 | 16,029,000 |
| 2024-11-25 | 9.130 | 9.580 | 8.780 | 9.370 | 9.370 | 11,523,898 |
| 2024-11-22 | 9.480 | 9.790 | 9.060 | 9.130 | 9.130 | 13,166,378 |
| 2024-11-21 | 9.420 | 9.860 | 9.400 | 9.540 | 9.540 | 15,025,590 |
| 2024-11-20 | 9.280 | 9.580 | 9.120 | 9.520 | 9.520 | 13,292,621 |
| 2024-11-19 | 8.800 | 9.440 | 8.610 | 9.390 | 9.390 | 16,494,341 |
| 2024-11-18 | 9.200 | 9.200 | 8.380 | 8.850 | 8.850 | 15,042,950 |
| 2024-11-15 | 8.880 | 9.480 | 8.880 | 9.100 | 9.100 | 13,943,231 |
| 2024-11-14 | 9.230 | 9.540 | 8.880 | 8.920 | 8.920 | 10,557,300 |
| 2024-11-13 | 9.130 | 9.500 | 8.970 | 9.360 | 9.360 | 11,445,140 |
| 2024-11-12 | 9.660 | 9.760 | 9.000 | 9.130 | 9.130 | 15,670,820 |
| 2024-11-11 | 9.150 | 9.850 | 9.100 | 9.710 | 9.710 | 17,484,842 |
| 2024-11-08 | 9.300 | 9.500 | 9.030 | 9.350 | 9.350 | 20,842,633 |
| 2024-11-07 | 8.720 | 9.360 | 8.530 | 9.250 | 9.250 | 21,592,260 |
| 2024-11-06 | 8.760 | 8.930 | 8.650 | 8.710 | 8.710 | 11,855,500 |
| 2024-11-05 | 8.540 | 8.840 | 8.460 | 8.790 | 8.790 | 14,886,985 |
| 2024-11-04 | 7.950 | 8.750 | 7.860 | 8.500 | 8.500 | 15,964,562 |
| 2024-11-01 | 8.420 | 8.560 | 7.910 | 7.930 | 7.930 | 11,096,707 |
| 2024-10-31 | 8.290 | 8.560 | 8.250 | 8.500 | 8.500 | 10,887,340 |
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.