Omnijoi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 8.290 | 8.560 | 8.250 | 8.500 | 8.500 | 10,887,340 |
| 2024-10-30 | 8.400 | 8.640 | 8.150 | 8.310 | 8.310 | 11,566,680 |
| 2024-10-29 | 8.990 | 9.080 | 8.350 | 8.350 | 8.350 | 14,737,580 |
| 2024-10-28 | 8.410 | 8.870 | 8.410 | 8.810 | 8.810 | 12,020,000 |
| 2024-10-25 | 8.390 | 8.580 | 8.380 | 8.470 | 8.470 | 8,278,802 |
| 2024-10-24 | 8.300 | 8.510 | 8.210 | 8.370 | 8.370 | 8,420,299 |
| 2024-10-23 | 8.690 | 8.760 | 8.490 | 8.560 | 8.560 | 14,382,262 |
| 2024-10-22 | 8.380 | 9.250 | 8.380 | 8.850 | 8.850 | 24,370,400 |
| 2024-10-21 | 8.250 | 8.640 | 8.200 | 8.460 | 8.460 | 12,511,380 |
| 2024-10-18 | 8.060 | 8.440 | 7.930 | 8.240 | 8.240 | 11,875,112 |
| 2024-10-17 | 8.120 | 8.330 | 8.030 | 8.060 | 8.060 | 10,584,280 |
| 2024-10-16 | 7.810 | 8.340 | 7.810 | 8.120 | 8.120 | 10,328,160 |
| 2024-10-15 | 7.810 | 8.380 | 7.750 | 8.000 | 8.000 | 12,959,330 |
| 2024-10-14 | 7.680 | 7.940 | 7.610 | 7.890 | 7.890 | 7,824,803 |
| 2024-10-11 | 8.100 | 8.190 | 7.510 | 7.670 | 7.670 | 10,228,620 |
| 2024-10-10 | 8.140 | 8.430 | 7.900 | 8.130 | 8.130 | 12,535,080 |
| 2024-10-09 | 9.120 | 9.180 | 7.970 | 7.970 | 7.970 | 22,825,942 |
| 2024-10-08 | 9.900 | 10.410 | 8.410 | 9.960 | 9.960 | 42,160,154 |
| 2024-09-30 | 7.960 | 8.860 | 7.650 | 8.750 | 8.750 | 29,860,092 |
| 2024-09-27 | 7.360 | 7.790 | 7.230 | 7.660 | 7.660 | 18,335,785 |
| 2024-09-26 | 6.820 | 7.280 | 6.820 | 7.230 | 7.230 | 13,596,433 |
| 2024-09-25 | 6.780 | 7.090 | 6.750 | 6.870 | 6.870 | 11,388,653 |
| 2024-09-24 | 6.490 | 6.780 | 6.450 | 6.730 | 6.730 | 9,267,800 |
| 2024-09-23 | 6.390 | 6.470 | 6.320 | 6.450 | 6.450 | 3,184,386 |
| 2024-09-20 | 6.450 | 6.490 | 6.310 | 6.420 | 6.420 | 4,315,066 |
| 2024-09-19 | 6.260 | 6.540 | 6.260 | 6.490 | 6.490 | 5,561,066 |
| 2024-09-18 | 6.350 | 6.420 | 6.150 | 6.240 | 6.240 | 3,473,000 |
| 2024-09-13 | 6.400 | 6.450 | 6.290 | 6.300 | 6.300 | 3,771,966 |
| 2024-09-12 | 6.480 | 6.570 | 6.400 | 6.410 | 6.410 | 4,042,060 |
| 2024-09-11 | 6.510 | 6.550 | 6.400 | 6.420 | 6.420 | 5,101,100 |
| 2024-09-10 | 6.550 | 6.590 | 6.370 | 6.580 | 6.580 | 5,819,480 |
| 2024-09-09 | 6.510 | 6.670 | 6.440 | 6.580 | 6.580 | 5,101,500 |
| 2024-09-06 | 6.750 | 6.830 | 6.570 | 6.590 | 6.590 | 10,465,800 |
| 2024-09-05 | 6.500 | 6.970 | 6.500 | 6.880 | 6.880 | 15,927,162 |
| 2024-09-04 | 6.370 | 6.660 | 6.330 | 6.510 | 6.510 | 9,225,102 |
| 2024-09-03 | 6.390 | 6.490 | 6.350 | 6.430 | 6.430 | 3,610,320 |
| 2024-09-02 | 6.500 | 6.560 | 6.340 | 6.350 | 6.350 | 6,311,100 |
| 2024-08-30 | 6.310 | 6.600 | 6.250 | 6.510 | 6.510 | 9,952,960 |
| 2024-08-29 | 6.200 | 6.320 | 6.170 | 6.300 | 6.300 | 4,570,480 |
| 2024-08-28 | 6.140 | 6.300 | 6.040 | 6.270 | 6.270 | 5,878,960 |
| 2024-08-27 | 6.360 | 6.420 | 6.170 | 6.200 | 6.200 | 4,838,400 |
| 2024-08-26 | 6.270 | 6.380 | 6.170 | 6.360 | 6.360 | 4,902,380 |
| 2024-08-23 | 6.330 | 6.390 | 6.190 | 6.290 | 6.290 | 6,664,940 |
| 2024-08-22 | 6.730 | 6.790 | 6.330 | 6.400 | 6.400 | 11,730,720 |
| 2024-08-21 | 7.030 | 7.140 | 6.720 | 6.720 | 6.720 | 12,859,700 |
| 2024-08-20 | 6.830 | 7.290 | 6.710 | 7.150 | 7.150 | 17,158,060 |
| 2024-08-19 | 6.870 | 7.120 | 6.850 | 6.880 | 6.880 | 8,787,045 |
| 2024-08-16 | 7.110 | 7.150 | 6.910 | 6.960 | 6.960 | 10,295,400 |
| 2024-08-15 | 6.860 | 7.330 | 6.720 | 7.100 | 7.100 | 17,106,162 |
| 2024-08-14 | 6.760 | 7.040 | 6.670 | 6.970 | 6.970 | 14,943,542 |
| 2024-08-13 | 7.050 | 7.080 | 6.640 | 6.770 | 6.770 | 15,560,982 |
| 2024-08-12 | 7.420 | 7.590 | 6.900 | 7.050 | 7.050 | 16,875,580 |
| 2024-08-09 | 7.750 | 8.080 | 7.620 | 7.770 | 7.770 | 17,030,547 |
| 2024-08-08 | 7.460 | 8.600 | 7.430 | 7.940 | 7.940 | 29,819,865 |
| 2024-08-07 | 7.590 | 7.690 | 7.410 | 7.590 | 7.590 | 19,073,160 |
| 2024-08-06 | 7.350 | 7.960 | 7.270 | 7.770 | 7.770 | 28,523,060 |
| 2024-08-05 | 6.980 | 8.350 | 6.940 | 7.390 | 7.390 | 30,182,080 |
| 2024-08-02 | 7.260 | 7.390 | 6.960 | 6.960 | 6.960 | 15,638,803 |
| 2024-08-01 | 7.090 | 7.330 | 7.010 | 7.260 | 7.260 | 18,121,300 |
| 2024-07-31 | 6.870 | 7.200 | 6.810 | 7.090 | 7.090 | 17,948,202 |
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.