Omnijoi Media Corporation (300528.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 7.59 | 7.60 | 7.38 | 7.48 | 7.48 | 8,140,000 |
| 16 May 2024 | 7.48 | 7.76 | 7.35 | 7.59 | 7.59 | 13,645,400 |
| 15 May 2024 | 7.23 | 8.20 | 7.20 | 7.62 | 7.62 | 14,053,193 |
| 14 May 2024 | 7.25 | 7.37 | 7.16 | 7.26 | 7.26 | 3,522,800 |
| 13 May 2024 | 7.38 | 7.38 | 7.05 | 7.11 | 7.11 | 4,601,200 |
| 10 May 2024 | 7.54 | 7.64 | 7.33 | 7.37 | 7.37 | 4,008,820 |
| 09 May 2024 | 7.38 | 7.58 | 7.35 | 7.52 | 7.52 | 4,212,360 |
| 08 May 2024 | 7.69 | 7.69 | 7.39 | 7.43 | 7.43 | 5,077,800 |
| 07 May 2024 | 7.65 | 7.90 | 7.61 | 7.70 | 7.70 | 5,335,000 |
| 06 May 2024 | 7.70 | 7.79 | 7.60 | 7.66 | 7.66 | 6,532,505 |
| 30 Apr 2024 | 7.61 | 7.78 | 7.50 | 7.64 | 7.64 | 7,513,280 |
| 29 Apr 2024 | 7.42 | 7.77 | 7.32 | 7.68 | 7.68 | 9,009,553 |
| 26 Apr 2024 | 7.28 | 7.55 | 7.18 | 7.42 | 7.42 | 8,843,496 |
| 25 Apr 2024 | 7.16 | 7.28 | 7.14 | 7.17 | 7.17 | 6,024,000 |
| 24 Apr 2024 | 7.09 | 7.24 | 6.92 | 7.20 | 7.20 | 7,118,155 |
| 23 Apr 2024 | 6.92 | 7.19 | 6.92 | 7.03 | 7.03 | 9,315,485 |
| 22 Apr 2024 | 6.78 | 6.96 | 6.56 | 6.95 | 6.95 | 6,235,447 |
| 19 Apr 2024 | 6.92 | 7.06 | 6.81 | 6.82 | 6.82 | 5,136,800 |
| 18 Apr 2024 | 7.05 | 7.10 | 6.87 | 6.98 | 6.98 | 7,032,727 |
| 17 Apr 2024 | 6.50 | 7.11 | 6.50 | 7.11 | 7.11 | 10,424,260 |
| 16 Apr 2024 | 6.88 | 7.04 | 6.29 | 6.30 | 6.30 | 10,649,485 |
| 15 Apr 2024 | 7.49 | 7.60 | 6.88 | 7.04 | 7.04 | 9,270,400 |
| 12 Apr 2024 | 7.78 | 7.82 | 7.55 | 7.57 | 7.57 | 5,601,700 |
| 11 Apr 2024 | 7.52 | 7.88 | 7.48 | 7.81 | 7.81 | 7,573,222 |
| 10 Apr 2024 | 7.80 | 7.82 | 7.47 | 7.58 | 7.58 | 6,291,021 |
| 09 Apr 2024 | 7.77 | 7.85 | 7.67 | 7.84 | 7.84 | 4,881,040 |
| 08 Apr 2024 | 8.00 | 8.02 | 7.69 | 7.70 | 7.70 | 6,253,546 |
| 03 Apr 2024 | 8.26 | 8.32 | 7.86 | 7.91 | 7.91 | 8,194,843 |
| 02 Apr 2024 | 8.63 | 8.68 | 8.21 | 8.30 | 8.30 | 8,243,080 |
| 01 Apr 2024 | 8.36 | 8.70 | 8.26 | 8.68 | 8.68 | 7,564,530 |
| 29 Mar 2024 | 8.43 | 8.53 | 8.16 | 8.31 | 8.31 | 4,430,800 |
| 28 Mar 2024 | 8.26 | 8.55 | 8.19 | 8.48 | 8.48 | 7,383,902 |
| 27 Mar 2024 | 8.62 | 8.79 | 8.21 | 8.24 | 8.24 | 8,174,445 |
| 26 Mar 2024 | 8.80 | 8.94 | 8.50 | 8.64 | 8.64 | 9,085,770 |
| 25 Mar 2024 | 9.41 | 9.45 | 8.80 | 8.84 | 8.84 | 16,114,200 |
| 22 Mar 2024 | 9.32 | 9.70 | 9.01 | 9.52 | 9.52 | 19,860,700 |
| 21 Mar 2024 | 9.20 | 9.54 | 9.20 | 9.32 | 9.32 | 15,695,300 |
| 20 Mar 2024 | 8.69 | 9.25 | 8.69 | 9.18 | 9.18 | 17,251,240 |
| 19 Mar 2024 | 8.84 | 9.15 | 8.74 | 8.75 | 8.75 | 9,702,818 |
| 18 Mar 2024 | 8.62 | 8.84 | 8.49 | 8.84 | 8.84 | 9,149,920 |
| 15 Mar 2024 | 8.62 | 8.83 | 8.42 | 8.58 | 8.58 | 8,722,875 |
| 14 Mar 2024 | 8.56 | 8.98 | 8.45 | 8.73 | 8.73 | 15,589,560 |
| 13 Mar 2024 | 8.38 | 8.77 | 8.33 | 8.62 | 8.62 | 13,338,365 |
| 12 Mar 2024 | 8.28 | 8.43 | 8.24 | 8.38 | 8.38 | 7,479,560 |
| 11 Mar 2024 | 8.14 | 8.25 | 8.08 | 8.25 | 8.25 | 6,739,525 |
| 08 Mar 2024 | 8.22 | 8.32 | 8.05 | 8.18 | 8.18 | 6,567,200 |
| 07 Mar 2024 | 8.37 | 8.52 | 8.14 | 8.30 | 8.30 | 9,818,395 |
| 06 Mar 2024 | 8.33 | 8.49 | 8.10 | 8.28 | 8.28 | 8,994,145 |
| 05 Mar 2024 | 8.50 | 8.70 | 8.31 | 8.44 | 8.44 | 11,808,160 |
| 04 Mar 2024 | 8.48 | 8.75 | 8.23 | 8.62 | 8.62 | 12,728,922 |
| 01 Mar 2024 | 8.14 | 8.48 | 8.10 | 8.40 | 8.40 | 12,413,580 |
| 29 Feb 2024 | 7.90 | 8.17 | 7.78 | 8.12 | 8.12 | 12,706,700 |
| 28 Feb 2024 | 8.60 | 9.09 | 7.80 | 7.81 | 7.81 | 19,815,880 |
| 27 Feb 2024 | 8.36 | 8.60 | 8.20 | 8.59 | 8.59 | 11,962,500 |
| 26 Feb 2024 | 8.17 | 8.48 | 7.98 | 8.47 | 8.47 | 16,525,600 |
| 23 Feb 2024 | 7.81 | 8.24 | 7.78 | 8.24 | 8.24 | 15,240,720 |
| 22 Feb 2024 | 7.53 | 7.80 | 7.52 | 7.78 | 7.78 | 11,835,020 |
| 21 Feb 2024 | 7.28 | 7.85 | 7.20 | 7.52 | 7.52 | 15,143,480 |
| 20 Feb 2024 | 7.27 | 7.66 | 7.09 | 7.50 | 7.50 | 17,065,235 |
| 19 Feb 2024 | 7.02 | 7.53 | 6.94 | 7.31 | 7.31 | 19,155,260 |
| 08 Feb 2024 | 6.29 | 6.88 | 6.15 | 6.80 | 6.80 | 15,922,450 |
| 07 Feb 2024 | 6.91 | 6.92 | 6.11 | 6.26 | 6.26 | 18,589,740 |
| 06 Feb 2024 | 6.83 | 7.16 | 6.00 | 6.85 | 6.85 | 15,577,451 |
| 05 Feb 2024 | 8.06 | 8.07 | 6.90 | 6.97 | 6.97 | 15,383,360 |
| 02 Feb 2024 | 8.32 | 8.93 | 7.83 | 8.26 | 8.26 | 13,081,340 |
| 01 Feb 2024 | 8.50 | 8.55 | 8.01 | 8.26 | 8.26 | 9,467,200 |
| 31 Jan 2024 | 9.13 | 9.19 | 8.51 | 8.55 | 8.55 | 11,931,840 |
| 30 Jan 2024 | 9.71 | 9.89 | 9.26 | 9.27 | 9.27 | 8,568,563 |
| 29 Jan 2024 | 10.15 | 10.30 | 9.82 | 9.82 | 9.82 | 10,120,720 |
| 26 Jan 2024 | 10.07 | 10.46 | 9.92 | 10.17 | 10.17 | 13,003,723 |
| 25 Jan 2024 | 9.57 | 10.11 | 9.38 | 10.02 | 10.02 | 10,789,640 |
| 24 Jan 2024 | 9.43 | 9.71 | 9.30 | 9.64 | 9.64 | 8,969,180 |
| 23 Jan 2024 | 9.63 | 9.69 | 9.08 | 9.34 | 9.34 | 13,395,100 |
| 22 Jan 2024 | 10.45 | 10.54 | 9.53 | 9.64 | 9.64 | 10,325,540 |
| 19 Jan 2024 | 10.59 | 10.87 | 10.53 | 10.56 | 10.56 | 10,182,300 |
| 18 Jan 2024 | 10.49 | 10.61 | 10.01 | 10.51 | 10.51 | 9,325,900 |
| 17 Jan 2024 | 10.87 | 11.02 | 10.43 | 10.60 | 10.60 | 8,654,700 |
| 16 Jan 2024 | 10.94 | 11.13 | 10.73 | 10.94 | 10.94 | 8,911,420 |
| 15 Jan 2024 | 10.81 | 11.31 | 10.64 | 10.96 | 10.96 | 14,426,720 |
| 12 Jan 2024 | 10.54 | 11.08 | 10.43 | 10.82 | 10.82 | 13,980,900 |
| 11 Jan 2024 | 10.11 | 10.61 | 10.04 | 10.59 | 10.59 | 7,593,160 |
| 10 Jan 2024 | 10.55 | 10.55 | 10.10 | 10.13 | 10.13 | 7,011,380 |
| 09 Jan 2024 | 10.36 | 10.64 | 10.36 | 10.62 | 10.62 | 7,251,600 |
| 08 Jan 2024 | 10.48 | 10.61 | 10.30 | 10.34 | 10.34 | 5,155,600 |
| 05 Jan 2024 | 10.72 | 10.73 | 10.41 | 10.54 | 10.54 | 6,807,500 |
| 04 Jan 2024 | 10.80 | 10.81 | 10.38 | 10.69 | 10.69 | 6,493,920 |
| 03 Jan 2024 | 10.70 | 10.95 | 10.51 | 10.78 | 10.78 | 8,035,600 |
| 02 Jan 2024 | 10.74 | 11.07 | 10.63 | 10.71 | 10.71 | 10,699,900 |
| 29 Dec 2023 | 10.24 | 10.75 | 10.24 | 10.63 | 10.63 | 12,067,260 |
| 28 Dec 2023 | 10.01 | 10.39 | 9.81 | 10.27 | 10.27 | 11,601,080 |
| 27 Dec 2023 | 10.04 | 10.12 | 9.79 | 9.91 | 9.91 | 7,720,390 |
| 26 Dec 2023 | 10.35 | 10.57 | 9.91 | 9.96 | 9.96 | 9,839,385 |
| 25 Dec 2023 | 10.67 | 10.95 | 10.10 | 10.40 | 10.40 | 13,114,920 |
| 22 Dec 2023 | 11.74 | 11.78 | 10.54 | 10.61 | 10.61 | 24,403,060 |
| 21 Dec 2023 | 11.35 | 12.25 | 11.35 | 11.75 | 11.75 | 19,626,755 |
| 20 Dec 2023 | 11.65 | 12.32 | 11.34 | 11.59 | 11.59 | 19,884,325 |
| 19 Dec 2023 | 11.47 | 11.98 | 11.47 | 11.82 | 11.82 | 12,592,460 |
| 18 Dec 2023 | 11.87 | 12.08 | 11.51 | 11.57 | 11.57 | 13,850,740 |
| 15 Dec 2023 | 11.78 | 12.32 | 11.56 | 12.01 | 12.01 | 20,147,345 |
| 14 Dec 2023 | 11.97 | 12.20 | 11.70 | 11.78 | 11.78 | 19,117,460 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.