Guangzhou Jinyi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.550	10.620	9.550	10.070	10.070	23,646,384
2023-10-31	9.850	9.960	9.560	9.650	9.650	11,335,888
2023-10-30	9.250	9.460	9.130	9.430	9.430	4,955,890
2023-10-27	9.170	9.270	9.060	9.240	9.240	3,750,384
2023-10-26	9.100	9.270	9.020	9.190	9.190	4,877,020
2023-10-25	9.040	9.250	9.040	9.130	9.130	3,764,060
2023-10-24	8.720	9.040	8.720	9.030	9.030	5,486,360
2023-10-23	8.990	8.990	8.690	8.720	8.720	4,264,500
2023-10-20	8.960	9.090	8.960	9.000	9.000	3,496,962
2023-10-19	8.920	9.150	8.890	9.010	9.010	3,916,300
2023-10-18	9.140	9.140	8.970	8.990	8.990	4,101,400
2023-10-17	9.210	9.260	9.060	9.140	9.140	3,333,600
2023-10-16	9.210	9.270	9.100	9.200	9.200	4,398,500
2023-10-13	9.310	9.330	9.200	9.230	9.230	5,026,543
2023-10-12	9.490	9.540	9.250	9.300	9.300	7,330,254
2023-10-11	9.630	9.730	9.360	9.430	9.430	8,773,780
2023-10-10	9.530	9.860	9.530	9.650	9.650	10,230,623
2023-10-09	10.220	10.220	9.590	9.590	9.590	11,178,720
2023-09-28	10.760	10.820	10.490	10.660	10.660	8,638,120
2023-09-27	10.630	11.190	10.630	10.780	10.780	9,648,277
2023-09-26	10.640	10.750	10.530	10.610	10.610	4,971,320
2023-09-25	10.500	10.660	10.370	10.640	10.640	7,119,477
2023-09-22	10.370	10.560	10.200	10.550	10.550	8,328,560
2023-09-21	10.620	10.910	10.310	10.370	10.370	11,514,980
2023-09-20	11.520	11.540	10.810	10.860	10.860	14,892,740
2023-09-19	11.540	11.950	11.360	11.560	11.560	15,285,480
2023-09-18	11.150	11.880	11.050	11.620	11.620	18,364,108
2023-09-15	11.040	11.440	11.010	11.150	11.150	8,861,288
2023-09-14	11.270	11.350	10.910	11.040	11.040	9,376,840
2023-09-13	11.160	11.620	11.000	11.470	11.470	15,819,095
2023-09-12	11.030	11.240	10.940	11.120	11.120	5,994,568
2023-09-11	10.810	11.160	10.810	11.110	11.110	7,607,821
2023-09-08	11.050	11.240	10.620	11.120	11.120	15,739,300
2023-09-07	11.200	11.940	11.150	11.390	11.390	12,444,328
2023-09-06	11.450	11.480	11.100	11.200	11.200	11,592,444
2023-09-05	12.100	12.120	11.450	11.590	11.590	19,027,260
2023-09-04	12.000	12.330	11.820	12.280	12.280	22,091,766
2023-09-01	11.870	12.290	11.520	12.280	12.280	29,649,880
2023-08-31	11.750	11.950	11.550	11.790	11.790	14,955,940
2023-08-30	11.900	12.050	11.550	12.030	12.030	24,376,742
2023-08-29	11.500	12.290	11.350	12.260	12.260	30,719,188
2023-08-28	12.320	12.500	11.690	11.780	11.780	23,245,900
2023-08-25	12.290	12.420	11.790	11.840	11.840	32,728,522
2023-08-24	10.910	11.990	10.850	11.990	11.990	15,830,968
2023-08-23	11.170	11.270	10.880	10.900	10.900	10,777,160
2023-08-22	11.080	11.410	10.980	11.330	11.330	15,054,400
2023-08-21	11.220	11.550	11.080	11.160	11.160	16,184,780
2023-08-18	11.900	12.660	11.210	11.220	11.220	26,263,120
2023-08-17	12.040	12.140	11.630	11.880	11.880	13,661,580
2023-08-16	12.130	12.470	11.890	11.890	11.890	12,838,000
2023-08-15	12.640	12.690	11.900	12.130	12.130	20,272,374
2023-08-14	12.820	12.970	12.550	12.800	12.800	23,689,208
2023-08-11	13.130	13.950	12.780	12.780	12.780	30,485,760
2023-08-10	12.700	13.350	12.540	13.110	13.110	33,223,136
2023-08-09	12.540	13.790	12.360	12.950	12.950	48,041,152
2023-08-08	11.850	12.540	11.780	12.540	12.540	34,517,971
2023-08-07	10.690	11.400	10.660	11.400	11.400	22,619,075
2023-08-04	10.370	10.530	10.310	10.360	10.360	6,563,540
2023-08-03	10.370	10.490	10.230	10.320	10.320	5,997,848
2023-08-02	10.650	10.660	10.270	10.390	10.390	9,525,940

← NewerPage 13 of 21 · 1,219 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.