Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Omnijoi Media Corporation (300528.SZ)

9.16
+0.14
+(1.55%)
At close: April 30 at 3:04:13 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20259.099.458.979.169.1627,274,205
Apr 29, 20258.849.158.849.029.0222,500,840
Apr 28, 20258.889.498.858.948.9437,100,465
Apr 25, 20258.689.338.539.069.0641,657,650
Apr 24, 20258.158.208.018.158.159,069,000
Apr 23, 20258.208.248.088.138.138,144,020
Apr 22, 20258.218.268.048.208.2012,271,772
Apr 21, 20257.888.367.778.228.2216,668,722
Apr 18, 20258.008.077.817.877.8710,082,580
Apr 17, 20257.898.287.788.078.0713,545,807
Apr 16, 20257.918.077.727.967.9612,452,800
Apr 15, 20258.168.397.967.977.9716,413,585
Apr 14, 20258.108.378.088.138.1325,587,780
Apr 11, 20258.699.008.218.228.2236,407,820
Apr 10, 20257.398.777.388.778.7738,213,980
Apr 9, 20257.077.406.587.317.3111,280,195
Apr 8, 20257.007.296.947.177.1711,119,900
Apr 7, 20257.927.946.666.836.8314,652,060
Apr 3, 20258.238.498.218.328.326,011,300
Apr 2, 20258.298.478.298.348.345,008,620
Apr 1, 20258.308.488.258.298.296,153,500
Mar 31, 20258.648.668.208.288.2811,171,280
Mar 28, 20258.428.858.368.798.7916,734,677
Mar 27, 20258.438.608.258.398.396,867,780
Mar 26, 20258.418.458.368.408.404,270,240
Mar 25, 20258.458.498.228.368.365,308,260
Mar 24, 20258.708.738.268.458.457,651,220
Mar 21, 20258.708.788.558.598.597,532,040
Mar 20, 20258.828.988.698.728.728,539,180
Mar 19, 20258.918.958.728.858.8510,585,820
Mar 18, 20259.039.138.858.958.9510,961,260
Mar 17, 20259.299.318.909.039.0317,232,420
Mar 14, 20259.199.468.969.329.3225,116,263
Mar 13, 20258.709.038.618.778.7711,481,700
Mar 12, 20258.588.998.578.748.7412,935,460
Mar 11, 20258.338.548.298.548.546,711,240
Mar 10, 20258.368.498.308.438.434,747,940
Mar 7, 20258.508.548.308.368.367,081,320
Mar 6, 20258.268.568.248.528.529,610,020
Mar 5, 20258.258.268.088.248.245,923,272
Mar 4, 20258.208.298.158.268.264,686,200
Mar 3, 20258.158.358.108.238.236,540,360
Feb 28, 20258.548.548.118.168.1610,129,180
Feb 27, 20258.638.768.488.568.568,899,000
Feb 26, 20258.648.708.508.628.628,666,720
Feb 25, 20258.808.808.608.618.6112,505,580
Feb 24, 20258.869.148.798.958.9510,943,897
Feb 21, 20258.869.048.778.938.9311,635,040
Feb 20, 20258.949.038.818.838.8311,060,900
Feb 19, 20258.819.028.728.998.9913,227,776
Feb 18, 20259.329.358.828.858.8518,264,900
Feb 17, 20259.709.899.219.389.3828,443,360
Feb 14, 202510.0110.209.689.899.8934,801,594
Feb 13, 20259.5810.889.3110.4110.4148,803,663
Feb 12, 20259.3510.099.249.579.5736,712,060
Feb 11, 20259.239.298.959.189.1821,324,158
Feb 10, 20258.809.248.729.159.1524,817,926
Feb 7, 20258.808.888.478.728.7220,887,720
Feb 6, 20258.488.848.408.758.7521,655,324
Feb 5, 20259.059.178.258.348.3424,592,751
Jan 27, 20259.419.439.029.039.0313,008,948
Jan 24, 20259.469.519.169.339.3319,641,580
Jan 23, 20259.149.769.059.519.5129,289,231
Jan 22, 20259.179.378.999.099.0916,409,320
Jan 21, 20259.349.458.939.269.2622,633,580
Jan 20, 20258.899.908.809.239.2337,040,075
Jan 17, 20258.408.688.308.518.5111,887,367
Jan 16, 20258.558.578.378.438.4310,887,007
Jan 15, 20258.358.508.278.408.4012,586,070
Jan 14, 20257.978.307.968.298.2912,381,900
Jan 13, 20257.677.887.517.837.837,615,020
Jan 10, 20258.258.377.797.797.7910,296,220
Jan 9, 20258.258.408.128.298.299,284,460
Jan 8, 20258.158.407.918.298.2913,168,240
Jan 7, 20258.108.217.968.168.168,904,360
Jan 6, 20258.108.237.798.038.038,748,859
Jan 3, 20258.858.898.158.188.1814,119,620
Jan 2, 20258.868.978.568.758.7512,733,699
Dec 31, 20248.889.198.678.708.7013,738,868
Dec 30, 20249.009.088.608.888.8812,485,700
Dec 27, 20248.979.248.849.009.0012,057,644
Dec 26, 20248.969.278.868.938.9314,959,300
Dec 25, 20248.939.138.418.948.9419,456,679
Dec 24, 20249.039.048.628.938.9313,774,808
Dec 23, 20249.819.838.788.838.8327,381,384
Dec 20, 20249.8610.199.809.909.9017,037,902
Dec 19, 202410.0010.189.499.799.7926,440,592
Dec 18, 202410.4610.9810.1210.2210.2222,196,990
Dec 17, 202411.5111.6010.3510.4610.4626,773,276
Dec 16, 202411.5812.5311.0811.9611.9636,760,462
Dec 13, 202411.3612.5311.3411.5811.5841,686,000
Dec 12, 202411.2411.7511.0411.7011.7038,696,361
Dec 11, 202411.2012.0511.0211.2511.2546,256,587
Dec 10, 202411.2712.5510.9411.7911.7964,094,851
Dec 9, 202410.6210.7410.1810.4610.4618,517,980
Dec 6, 202410.2211.2810.0910.8310.8328,758,238
Dec 5, 202410.1710.4410.0710.3610.3620,614,240
Dec 4, 202410.6110.7510.0010.1910.1928,472,977
Dec 3, 202410.5111.7610.3710.9110.9145,108,042
Dec 2, 20249.7711.809.7110.8410.8441,256,831
Nov 29, 20249.759.959.569.839.8312,266,242
Nov 28, 202410.1510.379.789.889.8818,624,420
Nov 27, 20249.5810.339.1310.2910.2924,607,481
Nov 26, 20249.349.909.229.649.6416,029,000
Nov 25, 20249.139.588.789.379.3711,523,898
Nov 22, 20249.489.799.069.139.1313,166,378
Nov 21, 20249.429.869.409.549.5415,025,590
Nov 20, 20249.289.589.129.529.5213,292,621
Nov 19, 20248.809.448.619.399.3916,494,341
Nov 18, 20249.209.208.388.858.8515,042,950
Nov 15, 20248.889.488.889.109.1013,943,231
Nov 14, 20249.239.548.888.928.9210,557,300
Nov 13, 20249.139.508.979.369.3611,445,140
Nov 12, 20249.669.769.009.139.1315,670,820
Nov 11, 20249.159.859.109.719.7117,484,842
Nov 8, 20249.309.509.039.359.3520,842,633
Nov 7, 20248.729.368.539.259.2521,592,260
Nov 6, 20248.768.938.658.718.7111,855,500
Nov 5, 20248.548.848.468.798.7914,886,985
Nov 4, 20247.958.757.868.508.5015,964,562
Nov 1, 20248.428.567.917.937.9311,096,707
Oct 31, 20248.298.568.258.508.5010,887,340
Oct 30, 20248.408.648.158.318.3111,566,680
Oct 29, 20248.999.088.358.358.3514,737,580
Oct 28, 20248.418.878.418.818.8112,020,000
Oct 25, 20248.398.588.388.478.478,278,802
Oct 24, 20248.308.518.218.378.378,420,299
Oct 23, 20248.698.768.498.568.5614,382,262
Oct 22, 20248.389.258.388.858.8524,370,400
Oct 21, 20248.258.648.208.468.4612,511,380
Oct 18, 20248.068.447.938.248.2411,875,112
Oct 17, 20248.128.338.038.068.0610,584,280
Oct 16, 20247.818.347.818.128.1210,328,160
Oct 15, 20247.818.387.758.008.0012,959,330
Oct 14, 20247.687.947.617.897.897,824,803
Oct 11, 20248.108.197.517.677.6710,228,620
Oct 10, 20248.148.437.908.138.1312,535,080
Oct 9, 20249.129.187.977.977.9722,825,942
Oct 8, 20249.9010.418.419.969.9642,160,154
Sep 30, 20247.968.867.658.758.7529,860,092
Sep 27, 20247.367.797.237.667.6618,335,785
Sep 26, 20246.827.286.827.237.2313,596,433
Sep 25, 20246.787.096.756.876.8711,388,653
Sep 24, 20246.496.786.456.736.739,267,800
Sep 23, 20246.396.476.326.456.453,184,386
Sep 20, 20246.456.496.316.426.424,315,066
Sep 19, 20246.266.546.266.496.495,561,066
Sep 18, 20246.356.426.156.246.243,473,000
Sep 13, 20246.406.456.296.306.303,771,966
Sep 12, 20246.486.576.406.416.414,042,060
Sep 11, 20246.516.556.406.426.425,101,100
Sep 10, 20246.556.596.376.586.585,819,480
Sep 9, 20246.516.676.446.586.585,101,500
Sep 6, 20246.756.836.576.596.5910,465,800
Sep 5, 20246.506.976.506.886.8815,927,162
Sep 4, 20246.376.666.336.516.519,225,102
Sep 3, 20246.396.496.356.436.433,610,320
Sep 2, 20246.506.566.346.356.356,311,100
Aug 30, 20246.316.606.256.516.519,952,960
Aug 29, 20246.206.326.176.306.304,570,480
Aug 28, 20246.146.306.046.276.275,878,960
Aug 27, 20246.366.426.176.206.204,838,400
Aug 26, 20246.276.386.176.366.364,902,380
Aug 23, 20246.336.396.196.296.296,664,940
Aug 22, 20246.736.796.336.406.4011,730,720
Aug 21, 20247.037.146.726.726.7212,859,700
Aug 20, 20246.837.296.717.157.1517,158,060
Aug 19, 20246.877.126.856.886.888,787,045
Aug 16, 20247.117.156.916.966.9610,295,400
Aug 15, 20246.867.336.727.107.1017,106,162
Aug 14, 20246.767.046.676.976.9714,943,542
Aug 13, 20247.057.086.646.776.7715,560,982
Aug 12, 20247.427.596.907.057.0516,875,580
Aug 9, 20247.758.087.627.777.7717,030,547
Aug 8, 20247.468.607.437.947.9429,819,865
Aug 7, 20247.597.697.417.597.5919,073,160
Aug 6, 20247.357.967.277.777.7728,523,060
Aug 5, 20246.988.356.947.397.3930,182,080
Aug 2, 20247.267.396.966.966.9615,638,803
Aug 1, 20247.097.337.017.267.2618,121,300
Jul 31, 20246.877.206.817.097.0917,948,202
Jul 30, 20246.726.956.706.886.8810,042,440
Jul 29, 20246.887.066.786.826.8211,368,320
Jul 26, 20246.797.046.666.986.9814,603,040
Jul 25, 20246.667.146.436.836.8314,753,400
Jul 24, 20246.667.286.666.836.8313,963,820
Jul 23, 20246.917.126.766.806.8012,530,360
Jul 22, 20247.167.166.836.986.9815,065,640
Jul 19, 20247.077.486.947.227.2225,422,280
Jul 18, 20246.917.356.667.157.1523,986,833
Jul 17, 20246.897.066.777.057.0523,621,212
Jul 16, 20247.307.306.827.027.0233,774,530
Jul 15, 20246.217.366.217.367.3625,263,440
Jul 12, 20246.176.336.106.136.134,805,600
Jul 11, 20246.036.156.026.146.145,113,540
Jul 10, 20246.096.105.905.925.924,817,500
Jul 9, 20246.236.235.896.146.145,011,300
Jul 8, 20246.306.366.116.136.133,304,800
Jul 5, 20246.186.406.096.336.333,854,200
Jul 4, 20246.496.596.166.166.164,371,000
Jul 3, 20246.486.586.416.496.493,374,500
Jul 2, 20246.416.626.416.506.504,104,900
Jul 1, 20246.276.446.216.416.413,453,320
Jun 28, 20246.266.456.226.286.284,181,900
Jun 27, 20246.406.566.306.326.325,739,459
Jun 26, 20246.066.485.996.436.437,026,080
Jun 25, 20246.016.155.986.056.053,299,999
Jun 24, 20246.186.185.886.016.014,910,888
Jun 21, 20246.286.376.156.216.213,817,600
Jun 20, 20246.596.626.276.286.285,279,280
Jun 19, 20246.696.746.626.636.632,419,360
Jun 18, 20246.606.706.576.696.693,313,460
Jun 17, 20246.666.676.546.606.603,323,100
Jun 14, 20246.666.716.586.666.663,052,600
Jun 13, 20246.716.756.556.596.594,755,600
Jun 12, 20246.396.756.396.686.685,153,360
Jun 11, 20246.366.466.226.426.423,855,400
Jun 7, 20246.226.446.196.396.397,139,620
Jun 6, 20246.486.586.036.126.128,783,280
Jun 5, 20246.636.676.516.516.514,057,200
Jun 4, 20246.896.896.606.706.705,643,303
Jun 3, 20247.277.336.816.906.907,403,860
May 31, 20247.077.357.047.247.246,743,099
May 30, 20247.007.146.937.077.074,195,900
May 29, 20247.017.177.007.077.073,663,800
May 28, 20247.167.187.017.037.034,950,440
May 27, 20247.157.386.937.257.257,387,900
May 24, 20247.247.307.047.067.066,170,440
May 23, 20247.677.687.247.307.307,906,140
May 22, 20247.547.757.527.677.678,544,860
May 21, 20247.567.757.457.687.689,889,572
May 20, 20247.507.597.327.527.526,081,780
May 17, 20247.597.607.387.487.488,140,000
May 16, 20247.487.767.357.597.5913,645,400
May 15, 20247.238.207.207.627.6214,053,193
May 14, 20247.257.377.167.267.263,522,800
May 13, 20247.387.387.057.117.114,601,200
May 10, 20247.547.647.337.377.374,008,820
May 9, 20247.387.587.357.527.524,212,360
May 8, 20247.697.697.397.437.435,077,800
May 7, 20247.657.907.617.707.705,335,000
May 6, 20247.707.797.607.667.666,532,505
Apr 30, 20247.617.787.507.647.647,513,280