Guangzhou Jinyi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.810 | 8.090 | 7.430 | 8.070 | 8.070 | 9,163,588 |
| 2026-10-22 | 8.600 | 8.630 | 7.860 | 7.910 | 7.910 | 6,794,200 |
| 2026-10-21 | 8.520 | 8.740 | 8.410 | 8.470 | 8.470 | 5,842,800 |
| 2026-10-20 | 8.410 | 8.730 | 8.410 | 8.520 | 8.520 | 9,084,900 |
| 2026-10-19 | 9.330 | 9.520 | 8.400 | 8.610 | 8.610 | 13,035,500 |
| 2026-10-16 | 9.030 | 9.120 | 8.700 | 8.770 | 8.770 | 6,601,616 |
| 2026-10-15 | 9.000 | 9.100 | 8.800 | 8.850 | 8.850 | 8,010,519 |
| 2026-10-14 | 9.390 | 9.600 | 9.140 | 9.160 | 9.160 | 9,160,420 |
| 2026-10-13 | 9.110 | 9.450 | 9.010 | 9.440 | 9.440 | 9,984,424 |
| 2026-10-12 | 9.000 | 9.310 | 8.940 | 9.250 | 9.250 | 9,981,799 |
| 2026-10-09 | 8.710 | 9.100 | 8.610 | 9.050 | 9.050 | 7,277,060 |
| 2026-10-08 | 8.690 | 8.790 | 8.570 | 8.720 | 8.720 | 3,816,900 |
| 2026-09-30 | 8.840 | 9.150 | 8.680 | 8.720 | 8.720 | 4,329,600 |
| 2026-09-29 | 8.610 | 8.900 | 8.610 | 8.850 | 8.850 | 4,266,759 |
| 2026-09-28 | 8.770 | 8.950 | 8.610 | 8.760 | 8.760 | 5,375,600 |
| 2026-09-24 | 8.950 | 9.020 | 8.710 | 8.780 | 8.780 | 5,626,300 |
| 2026-09-23 | 8.920 | 9.090 | 8.840 | 8.940 | 8.940 | 5,785,700 |
| 2026-09-22 | 9.100 | 9.390 | 8.690 | 9.000 | 9.000 | 10,881,600 |
| 2026-09-21 | 8.650 | 9.070 | 8.420 | 9.040 | 9.040 | 8,954,720 |
| 2026-09-18 | 8.480 | 8.690 | 8.360 | 8.560 | 8.560 | 6,357,700 |
| 2026-09-17 | 8.320 | 8.440 | 8.180 | 8.430 | 8.430 | 5,229,700 |
| 2026-09-16 | 8.200 | 8.370 | 8.030 | 8.330 | 8.330 | 5,214,700 |
| 2026-09-15 | 8.520 | 8.540 | 8.150 | 8.190 | 8.190 | 6,306,900 |
| 2026-09-14 | 8.460 | 8.640 | 8.430 | 8.450 | 8.450 | 5,338,900 |
| 2026-09-11 | 8.620 | 8.810 | 8.430 | 8.570 | 8.570 | 7,366,948 |
| 2026-09-10 | 9.220 | 9.270 | 8.690 | 8.760 | 8.760 | 12,582,400 |
| 2026-09-09 | 8.810 | 9.500 | 8.770 | 9.300 | 9.300 | 19,335,619 |
| 2026-09-08 | 8.650 | 8.880 | 8.580 | 8.880 | 8.880 | 9,595,440 |
| 2026-09-07 | 8.390 | 8.760 | 8.380 | 8.690 | 8.690 | 8,362,600 |
| 2026-09-04 | 8.230 | 8.590 | 8.220 | 8.460 | 8.460 | 10,048,400 |
| 2026-09-03 | 8.350 | 8.570 | 8.190 | 8.220 | 8.220 | 11,551,620 |
| 2026-09-02 | 8.250 | 8.480 | 8.200 | 8.280 | 8.280 | 9,104,340 |
| 2026-09-01 | 8.180 | 8.400 | 8.120 | 8.370 | 8.370 | 14,806,940 |
| 2026-08-31 | 7.800 | 8.240 | 7.760 | 8.200 | 8.200 | 20,429,590 |
| 2026-08-28 | 8.050 | 8.790 | 7.950 | 8.130 | 8.130 | 23,306,180 |
| 2026-08-27 | 7.970 | 8.040 | 7.930 | 7.990 | 7.990 | 3,603,700 |
| 2026-08-26 | 7.890 | 8.090 | 7.810 | 8.020 | 8.020 | 4,615,300 |
| 2026-08-25 | 7.650 | 7.930 | 7.620 | 7.900 | 7.900 | 4,914,608 |
| 2026-08-24 | 7.770 | 7.870 | 7.630 | 7.660 | 7.660 | 4,717,201 |
| 2026-08-21 | 7.740 | 7.760 | 7.510 | 7.750 | 7.750 | 5,506,587 |
| 2026-08-20 | 7.450 | 7.730 | 7.350 | 7.720 | 7.720 | 5,729,664 |
| 2026-08-19 | 7.510 | 7.680 | 7.430 | 7.430 | 7.430 | 4,918,460 |
| 2026-08-18 | 7.710 | 7.770 | 7.560 | 7.610 | 7.610 | 5,386,432 |
| 2026-08-17 | 7.930 | 7.930 | 7.550 | 7.730 | 7.730 | 6,600,300 |
| 2026-08-14 | 7.860 | 7.930 | 7.660 | 7.760 | 7.760 | 6,491,800 |
| 2026-08-13 | 8.060 | 8.190 | 7.930 | 7.940 | 7.940 | 8,267,300 |
| 2026-08-12 | 8.040 | 8.340 | 7.950 | 8.170 | 8.170 | 14,423,932 |
| 2026-08-11 | 7.950 | 8.080 | 7.800 | 7.860 | 7.860 | 9,059,400 |
| 2026-08-10 | 7.650 | 7.870 | 7.510 | 7.850 | 7.850 | 6,545,060 |
| 2026-08-07 | 7.610 | 7.650 | 7.430 | 7.550 | 7.550 | 3,750,800 |
| 2026-08-06 | 7.620 | 7.780 | 7.510 | 7.670 | 7.670 | 4,635,640 |
| 2026-08-05 | 7.600 | 7.670 | 7.520 | 7.600 | 7.600 | 4,200,100 |
| 2026-08-04 | 7.500 | 7.680 | 7.420 | 7.600 | 7.600 | 4,265,600 |
| 2026-08-03 | 7.330 | 7.500 | 7.310 | 7.500 | 7.500 | 5,081,400 |
| 2026-07-31 | 7.160 | 7.410 | 7.160 | 7.360 | 7.360 | 5,257,200 |
| 2026-07-30 | 7.320 | 7.490 | 7.130 | 7.160 | 7.160 | 4,982,200 |
| 2026-07-29 | 7.260 | 7.400 | 7.200 | 7.320 | 7.320 | 4,755,300 |
| 2026-07-28 | 7.130 | 7.340 | 7.080 | 7.190 | 7.190 | 3,892,400 |
| 2026-07-27 | 6.860 | 7.190 | 6.790 | 7.190 | 7.190 | 5,180,460 |
| 2026-07-24 | 7.040 | 7.090 | 6.840 | 6.870 | 6.870 | 4,512,600 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-21 | 0.0500 CNY |
| 2019-07-04 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.