Guangzhou Jinyi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.630 | 7.700 | 7.350 | 7.540 | 7.540 | 7,320,900 |
| 2024-04-29 | 7.520 | 7.710 | 7.510 | 7.700 | 7.700 | 5,512,115 |
| 2024-04-26 | 7.260 | 7.530 | 7.190 | 7.470 | 7.470 | 5,498,287 |
| 2024-04-25 | 7.150 | 7.320 | 7.100 | 7.260 | 7.260 | 4,726,400 |
| 2024-04-24 | 7.060 | 7.210 | 6.920 | 7.190 | 7.190 | 5,433,600 |
| 2024-04-23 | 6.880 | 7.160 | 6.840 | 7.030 | 7.030 | 6,811,687 |
| 2024-04-22 | 6.880 | 6.930 | 6.580 | 6.830 | 6.830 | 5,435,217 |
| 2024-04-19 | 7.000 | 7.140 | 6.890 | 6.930 | 6.930 | 5,624,824 |
| 2024-04-18 | 6.990 | 7.220 | 6.780 | 7.070 | 7.070 | 8,381,900 |
| 2024-04-17 | 6.800 | 7.030 | 6.660 | 6.940 | 6.940 | 11,734,023 |
| 2024-04-16 | 7.340 | 7.340 | 6.640 | 6.640 | 6.640 | 12,138,906 |
| 2024-04-15 | 7.800 | 7.850 | 7.220 | 7.380 | 7.380 | 7,773,924 |
| 2024-04-12 | 8.060 | 8.110 | 7.810 | 7.830 | 7.830 | 5,531,458 |
| 2024-04-11 | 7.820 | 8.170 | 7.780 | 8.090 | 8.090 | 5,359,414 |
| 2024-04-10 | 8.150 | 8.150 | 7.780 | 7.900 | 7.900 | 4,667,716 |
| 2024-04-09 | 7.960 | 8.150 | 7.940 | 8.150 | 8.150 | 4,923,760 |
| 2024-04-08 | 8.150 | 8.240 | 7.920 | 7.930 | 7.930 | 5,242,819 |
| 2024-04-03 | 8.410 | 8.450 | 8.000 | 8.160 | 8.160 | 6,115,812 |
| 2024-04-02 | 8.740 | 8.750 | 8.390 | 8.440 | 8.440 | 5,265,612 |
| 2024-04-01 | 8.360 | 8.740 | 8.360 | 8.740 | 8.740 | 4,889,318 |
| 2024-03-29 | 8.500 | 8.570 | 8.270 | 8.400 | 8.400 | 2,559,700 |
| 2024-03-28 | 8.330 | 8.650 | 8.280 | 8.570 | 8.570 | 5,327,780 |
| 2024-03-27 | 8.550 | 8.740 | 8.330 | 8.350 | 8.350 | 6,120,700 |
| 2024-03-26 | 8.760 | 8.850 | 8.460 | 8.570 | 8.570 | 6,589,760 |
| 2024-03-25 | 9.100 | 9.330 | 8.740 | 8.760 | 8.760 | 11,274,440 |
| 2024-03-22 | 9.110 | 9.480 | 9.010 | 9.380 | 9.380 | 12,595,957 |
| 2024-03-21 | 9.050 | 9.270 | 9.040 | 9.100 | 9.100 | 7,767,360 |
| 2024-03-20 | 8.700 | 9.050 | 8.700 | 9.030 | 9.030 | 8,528,936 |
| 2024-03-19 | 8.660 | 8.910 | 8.610 | 8.680 | 8.680 | 5,817,200 |
| 2024-03-18 | 8.410 | 8.760 | 8.410 | 8.690 | 8.690 | 6,818,628 |
| 2024-03-15 | 8.320 | 8.440 | 8.260 | 8.400 | 8.400 | 3,652,236 |
| 2024-03-14 | 8.450 | 8.450 | 8.210 | 8.370 | 8.370 | 5,528,660 |
| 2024-03-13 | 8.250 | 8.550 | 8.240 | 8.450 | 8.450 | 7,254,295 |
| 2024-03-12 | 8.100 | 8.260 | 8.030 | 8.250 | 8.250 | 5,261,760 |
| 2024-03-11 | 7.990 | 8.080 | 7.890 | 8.080 | 8.080 | 4,768,800 |
| 2024-03-08 | 7.950 | 8.100 | 7.910 | 7.990 | 7.990 | 4,298,704 |
| 2024-03-07 | 8.190 | 8.250 | 7.970 | 8.000 | 8.000 | 5,499,900 |
| 2024-03-06 | 8.140 | 8.310 | 8.000 | 8.190 | 8.190 | 7,086,620 |
| 2024-03-05 | 8.300 | 8.450 | 8.180 | 8.230 | 8.230 | 7,085,200 |
| 2024-03-04 | 8.160 | 8.460 | 8.120 | 8.390 | 8.390 | 9,746,768 |
| 2024-03-01 | 8.060 | 8.200 | 7.940 | 8.180 | 8.180 | 7,122,200 |
| 2024-02-29 | 7.600 | 8.050 | 7.580 | 8.010 | 8.010 | 9,107,960 |
| 2024-02-28 | 8.490 | 8.860 | 7.720 | 7.730 | 7.730 | 13,239,840 |
| 2024-02-27 | 8.300 | 8.490 | 8.130 | 8.490 | 8.490 | 7,344,276 |
| 2024-02-26 | 8.330 | 8.490 | 8.090 | 8.350 | 8.350 | 10,310,269 |
| 2024-02-23 | 7.940 | 8.350 | 7.900 | 8.350 | 8.350 | 9,134,484 |
| 2024-02-22 | 7.600 | 7.940 | 7.550 | 7.930 | 7.930 | 8,906,108 |
| 2024-02-21 | 7.430 | 7.860 | 7.380 | 7.640 | 7.640 | 11,338,519 |
| 2024-02-20 | 7.390 | 7.600 | 7.190 | 7.550 | 7.550 | 13,206,050 |
| 2024-02-19 | 7.220 | 7.530 | 7.180 | 7.390 | 7.390 | 16,693,104 |
| 2024-02-08 | 6.460 | 7.130 | 6.280 | 7.120 | 7.120 | 17,400,328 |
| 2024-02-07 | 7.060 | 7.100 | 6.390 | 6.480 | 6.480 | 20,137,890 |
| 2024-02-06 | 7.000 | 7.400 | 6.700 | 7.090 | 7.090 | 17,987,201 |
| 2024-02-05 | 8.190 | 8.190 | 7.440 | 7.440 | 7.440 | 7,657,100 |
| 2024-02-02 | 8.610 | 8.950 | 7.900 | 8.270 | 8.270 | 9,354,179 |
| 2024-02-01 | 8.910 | 8.910 | 8.250 | 8.590 | 8.590 | 8,945,160 |
| 2024-01-31 | 9.570 | 9.640 | 8.880 | 8.960 | 8.960 | 7,656,424 |
| 2024-01-30 | 10.100 | 10.150 | 9.620 | 9.680 | 9.680 | 5,051,284 |
| 2024-01-29 | 10.680 | 10.700 | 10.160 | 10.170 | 10.170 | 5,182,356 |
| 2024-01-26 | 10.450 | 10.810 | 10.410 | 10.660 | 10.660 | 6,645,364 |
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.