Guangzhou Jinyi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.640	8.680	8.460	8.600	8.600	7,017,384
2023-02-03	8.580	8.650	8.540	8.640	8.640	5,538,600
2023-02-02	8.640	8.670	8.530	8.590	8.590	8,169,580
2023-02-01	8.660	8.710	8.550	8.700	8.700	8,399,144
2023-01-31	8.780	8.910	8.610	8.640	8.640	13,739,902
2023-01-30	9.960	9.990	8.880	8.980	8.980	22,719,498
2023-01-20	9.940	9.980	9.690	9.840	9.840	8,913,940
2023-01-19	9.690	9.970	9.390	9.880	9.880	11,922,184
2023-01-18	9.440	10.280	9.390	9.570	9.570	11,756,380
2023-01-17	9.760	9.780	9.340	9.370	9.370	8,471,866
2023-01-16	9.760	9.890	9.530	9.800	9.800	8,782,420
2023-01-13	9.180	9.940	9.070	9.760	9.760	13,963,000
2023-01-12	9.320	9.380	9.100	9.180	9.180	4,882,678
2023-01-11	9.580	9.590	9.220	9.240	9.240	6,615,540
2023-01-10	9.710	9.870	9.400	9.580	9.580	8,430,032
2023-01-09	9.660	10.160	9.460	9.760	9.760	12,422,420
2023-01-06	9.850	9.990	9.480	9.570	9.570	11,657,424
2023-01-05	10.000	10.230	9.800	9.940	9.940	11,378,076
2023-01-04	9.980	10.330	9.950	10.070	10.070	11,410,760
2023-01-03	10.040	10.550	9.940	10.010	10.010	17,564,616
2022-12-30	9.910	10.400	9.810	10.180	10.180	19,482,878
2022-12-29	9.980	10.160	9.650	9.820	9.820	22,407,504
2022-12-28	9.370	10.450	9.200	9.920	9.920	29,672,184
2022-12-27	9.430	9.540	9.000	9.500	9.500	12,034,610
2022-12-26	9.000	9.820	9.000	9.450	9.450	15,103,562
2022-12-23	8.960	9.280	8.880	8.980	8.980	7,473,774
2022-12-22	8.990	9.340	8.940	9.000	9.000	8,541,362
2022-12-21	8.930	9.190	8.880	9.010	9.010	9,634,780
2022-12-20	9.230	9.230	8.730	8.840	8.840	10,183,580
2022-12-19	9.400	9.500	9.030	9.150	9.150	13,972,760
2022-12-16	9.440	9.780	9.440	9.630	9.630	10,387,388
2022-12-15	9.970	9.980	9.510	9.660	9.660	14,829,073
2022-12-14	9.500	10.170	9.410	10.090	10.090	17,193,630
2022-12-13	9.650	10.370	9.580	9.920	9.920	23,371,604
2022-12-12	9.580	10.050	9.570	9.760	9.760	18,178,682
2022-12-09	9.500	9.720	9.260	9.580	9.580	17,197,540
2022-12-08	9.680	10.000	9.500	9.750	9.750	19,572,000
2022-12-07	9.450	10.190	9.330	9.720	9.720	24,404,650
2022-12-06	9.310	10.300	9.310	9.570	9.570	24,582,808
2022-12-05	9.790	9.850	9.260	9.590	9.590	29,759,524
2022-12-02	9.250	9.900	9.080	9.600	9.600	30,497,639
2022-12-01	9.400	9.780	8.720	9.040	9.040	42,520,249
2022-11-30	8.540	8.960	8.430	8.890	8.890	19,568,312
2022-11-29	7.900	8.790	7.900	8.630	8.630	22,797,036
2022-11-28	7.670	8.200	7.620	7.990	7.990	10,426,412
2022-11-25	7.820	8.000	7.750	7.840	7.840	4,412,960
2022-11-24	8.020	8.120	7.750	7.790	7.790	7,717,260
2022-11-23	7.840	8.200	7.790	8.040	8.040	11,450,600
2022-11-22	8.090	8.170	7.750	7.840	7.840	11,455,942
2022-11-21	8.340	8.420	8.000	8.110	8.110	11,799,940
2022-11-18	8.500	8.700	8.360	8.400	8.400	7,587,406
2022-11-17	8.420	8.740	8.350	8.600	8.600	11,840,300
2022-11-16	8.300	8.800	8.250	8.530	8.530	18,537,826
2022-11-15	7.930	8.330	7.870	8.250	8.250	11,681,100
2022-11-14	7.840	8.090	7.730	7.930	7.930	11,473,680
2022-11-11	8.180	8.400	7.700	8.040	8.040	20,841,374
2022-11-10	7.620	8.060	7.610	7.930	7.930	10,140,440
2022-11-09	7.510	7.750	7.500	7.660	7.660	6,708,020
2022-11-08	7.590	7.620	7.440	7.580	7.580	6,575,140
2022-11-07	7.450	7.980	7.360	7.540	7.540	14,221,777

← NewerPage 16 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.