Guangzhou Jinyi Media Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.920	10.540	9.750	10.500	10.500	7,313,200
2024-01-24	9.740	10.030	9.550	9.920	9.920	5,996,920
2024-01-23	9.510	9.760	9.430	9.690	9.690	7,640,800
2024-01-22	10.800	10.930	9.780	9.780	9.780	8,478,620
2024-01-19	10.740	11.040	10.690	10.870	10.870	6,514,800
2024-01-18	10.660	10.830	10.290	10.740	10.740	6,541,100
2024-01-17	11.060	11.130	10.780	10.780	10.780	5,132,800
2024-01-16	11.000	11.250	10.850	11.090	11.090	6,750,520
2024-01-15	10.940	11.370	10.860	11.050	11.050	7,861,400
2024-01-12	10.940	11.470	10.830	11.020	11.020	7,765,208
2024-01-11	10.770	11.040	10.760	10.980	10.980	4,173,700
2024-01-10	11.060	11.130	10.700	10.820	10.820	4,897,400
2024-01-09	11.000	11.320	11.000	11.120	11.120	5,616,500
2024-01-08	11.140	11.500	11.000	11.000	11.000	8,264,340
2024-01-05	11.000	11.340	10.940	11.210	11.210	7,110,800
2024-01-04	11.040	11.120	10.860	11.040	11.040	3,765,328
2024-01-03	10.850	11.180	10.800	11.080	11.080	5,323,900
2024-01-02	10.960	11.190	10.850	10.930	10.930	6,465,617
2023-12-29	10.430	11.280	10.420	10.960	10.960	11,045,700
2023-12-28	10.030	10.470	9.990	10.410	10.410	5,957,560
2023-12-27	10.120	10.290	9.970	10.100	10.100	4,656,660
2023-12-26	10.520	10.800	10.070	10.120	10.120	5,862,705
2023-12-25	10.680	10.800	10.230	10.430	10.430	6,746,140
2023-12-22	11.130	11.140	10.500	10.600	10.600	11,900,240
2023-12-21	11.240	11.510	11.000	11.070	11.070	12,437,694
2023-12-20	11.200	11.880	11.020	11.110	11.110	11,410,100
2023-12-19	11.100	11.370	11.030	11.250	11.250	5,245,840
2023-12-18	11.270	11.650	11.070	11.140	11.140	7,218,740
2023-12-15	11.250	11.500	11.070	11.340	11.340	6,812,900
2023-12-14	11.180	11.410	11.150	11.170	11.170	5,220,700
2023-12-13	11.490	11.540	11.140	11.180	11.180	6,987,188
2023-12-12	11.380	11.490	11.260	11.470	11.470	9,896,468
2023-12-11	10.920	11.550	10.810	11.370	11.370	12,865,940
2023-12-08	11.010	11.190	10.900	10.950	10.950	7,892,600
2023-12-07	11.100	11.350	11.100	11.220	11.220	11,224,040
2023-12-06	10.700	11.210	10.580	11.040	11.040	10,838,308
2023-12-05	10.860	11.000	10.710	10.760	10.760	4,892,800
2023-12-04	10.780	11.080	10.760	10.950	10.950	7,618,648
2023-12-01	10.390	10.810	10.390	10.750	10.750	6,575,400
2023-11-30	10.200	10.520	10.200	10.380	10.380	4,671,528
2023-11-29	10.380	10.470	10.230	10.230	10.230	3,090,740
2023-11-28	10.460	10.510	10.280	10.400	10.400	4,303,410
2023-11-27	10.640	10.660	10.380	10.510	10.510	6,782,600
2023-11-24	10.650	10.970	10.640	10.730	10.730	6,348,500
2023-11-23	10.760	10.790	10.550	10.650	10.650	5,049,240
2023-11-22	10.710	10.900	10.600	10.760	10.760	6,201,000
2023-11-21	10.760	10.880	10.680	10.710	10.710	5,623,800
2023-11-20	10.510	10.760	10.470	10.700	10.700	5,237,000
2023-11-17	10.280	10.600	10.280	10.510	10.510	7,420,600
2023-11-16	10.150	10.470	10.010	10.350	10.350	7,191,200
2023-11-15	10.360	10.360	10.080	10.150	10.150	5,269,979
2023-11-14	10.380	10.480	10.140	10.250	10.250	5,301,300
2023-11-13	10.400	10.530	10.320	10.350	10.350	5,316,700
2023-11-10	10.420	10.500	10.240	10.280	10.280	5,560,100
2023-11-09	10.770	10.820	10.410	10.500	10.500	7,688,880
2023-11-08	10.380	10.980	10.380	10.840	10.840	12,811,083
2023-11-07	10.500	10.560	10.300	10.470	10.470	8,099,339
2023-11-06	10.250	10.540	10.170	10.530	10.530	8,403,851
2023-11-03	10.140	10.340	9.940	10.220	10.220	11,714,950
2023-11-02	9.870	10.460	9.810	10.160	10.160	21,348,782

← NewerPage 12 of 21 · 1,212 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.