Guangzhou Jinyi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.930	11.130	10.650	10.700	10.700	9,639,050
2023-07-31	10.780	11.390	10.500	11.050	11.050	14,657,533
2023-07-28	11.000	11.060	10.650	10.700	10.700	12,428,016
2023-07-27	11.560	11.710	10.960	11.020	11.020	16,239,274
2023-07-26	11.630	12.280	11.230	11.530	11.530	20,329,555
2023-07-25	11.920	12.070	11.430	11.560	11.560	20,063,550
2023-07-24	11.670	12.550	11.590	11.850	11.850	24,637,404
2023-07-21	12.100	12.570	11.730	11.960	11.960	40,249,735
2023-07-20	11.010	12.240	11.010	12.020	12.020	35,643,025
2023-07-19	11.110	11.300	11.000	11.130	11.130	8,497,649
2023-07-18	11.580	11.610	10.940	11.110	11.110	13,457,237
2023-07-17	11.480	12.140	11.270	11.450	11.450	19,510,029
2023-07-14	11.700	11.750	11.360	11.400	11.400	21,780,532
2023-07-13	11.590	12.220	11.100	12.050	12.050	31,441,560
2023-07-12	11.690	11.890	11.350	11.440	11.440	16,405,280
2023-07-11	11.350	11.940	11.230	11.760	11.760	28,895,104
2023-07-10	10.800	11.650	10.780	11.650	11.650	18,258,260
2023-07-07	10.500	10.740	10.180	10.590	10.590	6,856,600
2023-07-06	10.310	10.670	10.240	10.500	10.500	7,817,235
2023-07-05	10.680	10.680	10.370	10.430	10.430	9,241,620
2023-07-04	10.420	11.230	10.350	10.740	10.740	13,838,840
2023-07-03	10.330	10.620	10.200	10.500	10.500	8,458,384
2023-06-30	10.230	10.400	10.190	10.330	10.330	5,362,400
2023-06-29	10.460	10.640	10.250	10.370	10.370	7,181,120
2023-06-28	10.810	10.850	10.260	10.560	10.560	8,847,200
2023-06-27	10.140	11.030	10.140	10.780	10.780	12,861,880
2023-06-26	10.420	10.880	10.220	10.250	10.250	7,935,355
2023-06-21	10.760	11.350	10.650	10.650	10.650	10,054,596
2023-06-20	11.220	11.470	10.950	10.980	10.980	12,613,560
2023-06-19	11.210	11.590	11.160	11.310	11.310	18,690,935
2023-06-16	10.800	11.150	10.520	10.900	10.900	15,574,962
2023-06-15	11.230	11.500	10.900	10.940	10.940	25,735,996
2023-06-14	11.820	12.120	11.350	11.540	11.540	43,792,667
2023-06-13	12.490	13.280	11.270	11.570	11.570	47,929,569
2023-06-12	11.640	12.240	11.200	12.240	12.240	19,156,802
2023-06-09	10.130	11.130	10.020	11.130	11.130	17,446,412
2023-06-08	10.900	11.000	9.970	10.120	10.120	23,420,389
2023-06-07	9.710	10.790	9.610	10.790	10.790	11,058,696
2023-06-06	9.490	10.160	9.490	9.810	9.810	11,801,264
2023-06-05	9.070	9.700	9.030	9.590	9.590	9,424,820
2023-06-02	8.950	9.230	8.870	9.110	9.110	6,591,200
2023-06-01	8.780	9.080	8.650	8.950	8.950	7,848,020
2023-05-31	8.580	8.870	8.580	8.780	8.780	5,163,240
2023-05-30	8.370	8.650	8.230	8.650	8.650	4,316,940
2023-05-29	8.610	8.640	8.370	8.400	8.400	3,837,380
2023-05-26	8.560	8.680	8.480	8.560	8.560	3,631,700
2023-05-25	8.630	8.690	8.360	8.510	8.510	5,312,140
2023-05-24	8.740	9.000	8.380	8.580	8.580	7,862,625
2023-05-23	8.820	8.870	8.540	8.560	8.560	4,476,173
2023-05-22	8.950	9.010	8.700	8.790	8.790	5,698,664
2023-05-19	9.100	9.230	8.710	8.950	8.950	6,807,172
2023-05-18	9.100	9.220	9.010	9.130	9.130	5,475,425
2023-05-17	9.170	9.450	9.060	9.090	9.090	6,754,360
2023-05-16	9.600	9.690	9.120	9.240	9.240	9,136,675
2023-05-15	10.000	10.100	9.580	9.670	9.670	13,711,020
2023-05-12	10.750	10.750	9.850	9.910	9.910	19,310,539
2023-05-11	9.690	10.680	9.690	10.680	10.680	15,316,621
2023-05-10	9.690	10.110	9.570	9.710	9.710	7,586,520
2023-05-09	9.680	10.070	9.600	9.680	9.680	11,772,504
2023-05-08	9.810	9.900	9.530	9.700	9.700	10,298,688

← NewerPage 14 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.