Guangzhou Jinyi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.720	9.960	9.520	9.730	9.730	14,087,180
2023-05-04	9.390	9.840	9.210	9.740	9.740	19,435,148
2023-04-28	8.430	9.210	8.420	9.210	9.210	8,628,180
2023-04-27	8.560	8.830	8.300	8.370	8.370	6,960,308
2023-04-26	8.640	8.930	8.440	8.620	8.620	6,698,624
2023-04-25	8.750	9.030	8.570	8.740	8.740	5,818,088
2023-04-24	8.770	8.900	8.490	8.740	8.740	7,049,952
2023-04-21	9.250	9.250	8.680	8.790	8.790	6,504,160
2023-04-20	9.280	9.340	9.070	9.270	9.270	5,304,520
2023-04-19	9.000	9.560	8.950	9.350	9.350	10,530,685
2023-04-18	9.020	9.090	8.770	8.990	8.990	5,291,700
2023-04-17	9.210	9.250	8.940	8.990	8.990	6,855,022
2023-04-14	9.260	9.540	9.040	9.220	9.220	8,108,732
2023-04-13	9.260	9.500	9.160	9.300	9.300	9,782,792
2023-04-12	8.990	9.360	8.960	9.290	9.290	10,590,144
2023-04-11	8.660	9.110	8.590	9.020	9.020	10,020,492
2023-04-10	8.840	9.000	8.630	8.650	8.650	6,265,520
2023-04-07	8.530	9.020	8.450	8.910	8.910	6,390,244
2023-04-06	8.750	8.770	8.450	8.540	8.540	5,149,064
2023-04-04	8.970	9.050	8.700	8.770	8.770	5,118,288
2023-04-03	8.920	8.980	8.780	8.950	8.950	4,209,360
2023-03-31	8.620	8.950	8.550	8.930	8.930	7,310,482
2023-03-30	8.740	8.740	8.540	8.610	8.610	3,224,360
2023-03-29	8.640	8.800	8.590	8.710	8.710	3,939,100
2023-03-28	8.700	8.840	8.610	8.630	8.630	4,633,510
2023-03-27	8.730	8.830	8.560	8.730	8.730	4,416,665
2023-03-24	8.710	8.780	8.640	8.750	8.750	4,607,180
2023-03-23	8.820	8.820	8.630	8.710	8.710	5,579,936
2023-03-22	8.700	8.800	8.640	8.790	8.790	6,749,752
2023-03-21	8.420	8.690	8.350	8.630	8.630	7,256,152
2023-03-20	8.250	8.530	8.230	8.420	8.420	8,489,900
2023-03-17	7.940	8.180	7.920	8.140	8.140	5,625,588
2023-03-16	8.130	8.130	7.880	7.880	7.880	5,012,680
2023-03-15	8.230	8.270	8.150	8.170	8.170	3,414,140
2023-03-14	8.500	8.500	8.140	8.180	8.180	5,173,612
2023-03-13	8.490	8.500	8.220	8.440	8.440	6,670,400
2023-03-10	8.380	8.630	8.320	8.530	8.530	8,762,252
2023-03-09	8.400	8.580	8.310	8.480	8.480	6,531,060
2023-03-08	8.130	8.420	8.110	8.400	8.400	5,144,480
2023-03-07	8.420	8.480	8.170	8.190	8.190	4,298,960
2023-03-06	8.400	8.550	8.360	8.410	8.410	5,219,100
2023-03-03	8.330	8.420	8.300	8.370	8.370	3,379,445
2023-03-02	8.360	8.390	8.280	8.330	8.330	3,539,064
2023-03-01	8.330	8.340	8.250	8.330	8.330	3,108,920
2023-02-28	8.170	8.300	8.130	8.300	8.300	4,143,140
2023-02-27	8.270	8.280	8.140	8.160	8.160	2,909,724
2023-02-24	8.220	8.280	8.150	8.260	8.260	3,454,480
2023-02-23	8.280	8.300	8.170	8.210	8.210	2,802,920
2023-02-22	8.220	8.290	8.130	8.270	8.270	3,998,248
2023-02-21	8.290	8.320	8.180	8.230	8.230	3,417,688
2023-02-20	8.180	8.280	8.130	8.280	8.280	3,329,420
2023-02-17	8.220	8.340	8.120	8.170	8.170	4,410,060
2023-02-16	8.330	8.470	8.080	8.170	8.170	6,590,800
2023-02-15	8.410	8.420	8.330	8.350	8.350	4,305,664
2023-02-14	8.560	8.560	8.370	8.400	8.400	6,559,160
2023-02-13	8.400	8.560	8.380	8.560	8.560	6,501,189
2023-02-10	8.330	8.470	8.300	8.400	8.400	6,522,912
2023-02-09	8.280	8.350	8.220	8.330	8.330	4,939,679
2023-02-08	8.420	8.440	8.300	8.300	8.300	5,328,340
2023-02-07	8.570	8.620	8.390	8.420	8.420	6,767,078

← NewerPage 15 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.