Guangzhou Jinyi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.240	7.920	7.200	7.590	7.590	17,667,402
2022-11-03	7.220	7.330	7.090	7.200	7.200	8,405,148
2022-11-02	6.960	7.500	6.930	7.220	7.220	16,200,360
2022-11-01	6.700	7.080	6.560	7.000	7.000	12,151,527
2022-10-31	6.400	6.710	6.400	6.590	6.590	7,619,920
2022-10-28	6.600	6.690	6.400	6.470	6.470	6,981,253
2022-10-27	6.610	6.900	6.600	6.660	6.660	9,063,440
2022-10-26	6.510	6.830	6.480	6.640	6.640	9,640,062
2022-10-25	6.400	6.620	6.330	6.530	6.530	6,562,804
2022-10-24	6.670	6.730	6.400	6.410	6.410	7,662,988
2022-10-21	6.870	6.970	6.680	6.740	6.740	9,720,680
2022-10-20	6.680	7.110	6.600	6.970	6.970	14,612,046
2022-10-19	6.580	7.100	6.480	6.800	6.800	17,764,076
2022-10-18	6.650	6.800	6.550	6.570	6.570	8,302,064
2022-10-17	6.400	6.650	6.350	6.580	6.580	8,238,521
2022-10-14	6.450	6.550	6.390	6.450	6.450	9,223,534
2022-10-13	6.350	6.530	6.240	6.390	6.390	8,866,788
2022-10-12	6.290	6.420	6.150	6.400	6.400	8,577,514
2022-10-11	6.460	6.570	6.270	6.310	6.310	8,766,900
2022-10-10	6.910	6.940	6.460	6.460	6.460	11,842,320
2022-09-30	7.210	7.380	6.960	6.970	6.970	10,515,902
2022-09-29	7.600	7.760	7.160	7.200	7.200	15,121,586
2022-09-28	7.930	8.050	7.510	7.600	7.600	20,671,186
2022-09-27	8.270	8.340	7.640	8.100	8.100	29,024,052
2022-09-26	7.940	8.690	7.940	8.230	8.230	28,332,402
2022-09-23	8.010	8.250	7.840	8.020	8.020	21,097,958
2022-09-22	8.100	8.490	8.100	8.160	8.160	39,142,944
2022-09-21	9.700	9.730	9.000	9.000	9.000	12,077,800
2022-09-20	9.360	10.000	9.190	10.000	10.000	50,143,023
2022-09-19	8.980	9.250	8.560	9.090	9.090	30,596,811
2022-09-16	9.600	9.840	9.100	9.510	9.510	38,417,426
2022-09-15	8.630	9.630	8.530	9.630	9.630	39,419,916
2022-09-14	8.660	8.750	8.330	8.750	8.750	27,580,668
2022-09-13	8.050	8.980	8.000	8.980	8.980	30,679,892
2022-09-09	8.310	8.600	7.910	8.160	8.160	25,303,943
2022-09-08	7.640	8.390	7.640	8.390	8.390	13,398,624
2022-09-07	7.820	7.860	7.590	7.630	7.630	7,184,692
2022-09-06	7.790	8.070	7.680	7.820	7.820	8,882,805
2022-09-05	7.840	7.980	7.720	7.850	7.850	13,349,957
2022-09-02	8.270	8.500	7.850	7.900	7.900	16,902,716
2022-09-01	8.000	8.190	7.780	8.020	8.020	15,363,493
2022-08-31	7.890	8.270	7.730	7.940	7.940	21,033,440
2022-08-30	7.980	8.390	7.720	7.990	7.990	22,252,744
2022-08-29	7.160	7.980	7.020	7.980	7.980	15,124,823
2022-08-26	7.170	7.390	7.120	7.250	7.250	4,008,218
2022-08-25	7.120	7.280	6.990	7.130	7.130	2,844,439
2022-08-24	7.260	7.420	7.100	7.110	7.110	3,613,100
2022-08-23	7.300	7.380	7.230	7.280	7.280	2,468,046
2022-08-22	7.050	7.310	7.010	7.300	7.300	3,187,888
2022-08-19	7.200	7.300	7.100	7.130	7.130	3,525,595
2022-08-18	7.380	7.390	7.100	7.180	7.180	4,345,839
2022-08-17	7.380	7.590	7.350	7.400	7.400	4,869,530
2022-08-16	7.130	7.430	7.080	7.430	7.430	4,948,820
2022-08-15	7.290	7.370	7.100	7.160	7.160	4,648,796
2022-08-12	7.550	7.830	7.280	7.350	7.350	6,985,616
2022-08-11	7.190	7.320	7.120	7.320	7.320	2,930,980
2022-08-10	7.020	7.170	6.880	7.160	7.160	4,032,153
2022-08-09	7.100	7.140	6.960	7.030	7.030	2,283,380
2022-08-08	7.100	7.160	6.960	7.140	7.140	2,176,191
2022-08-05	7.140	7.190	7.020	7.150	7.150	2,874,123

← NewerPage 17 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.