Guangzhou Jinyi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.090 | 7.140 | 6.970 | 7.130 | 7.130 | 3,077,257 |
| 2022-08-03 | 7.070 | 7.270 | 6.920 | 6.950 | 6.950 | 4,317,884 |
| 2022-08-02 | 7.520 | 7.550 | 6.980 | 7.080 | 7.080 | 7,545,160 |
| 2022-08-01 | 7.800 | 7.800 | 7.530 | 7.580 | 7.580 | 5,121,192 |
| 2022-07-29 | 7.730 | 8.080 | 7.730 | 7.870 | 7.870 | 7,068,450 |
| 2022-07-28 | 7.760 | 7.850 | 7.680 | 7.790 | 7.790 | 4,195,770 |
| 2022-07-27 | 7.610 | 7.960 | 7.590 | 7.750 | 7.750 | 6,868,508 |
| 2022-07-26 | 7.600 | 7.800 | 7.520 | 7.650 | 7.650 | 5,855,046 |
| 2022-07-25 | 7.440 | 7.590 | 7.390 | 7.460 | 7.460 | 2,959,367 |
| 2022-07-22 | 7.390 | 7.640 | 7.330 | 7.430 | 7.430 | 5,255,148 |
| 2022-07-21 | 7.480 | 7.630 | 7.370 | 7.410 | 7.410 | 3,919,960 |
| 2022-07-20 | 7.460 | 7.620 | 7.300 | 7.470 | 7.470 | 5,870,626 |
| 2022-07-19 | 7.320 | 7.510 | 7.270 | 7.370 | 7.370 | 5,206,624 |
| 2022-07-18 | 7.100 | 7.320 | 7.080 | 7.270 | 7.270 | 4,454,830 |
| 2022-07-15 | 7.280 | 7.470 | 7.080 | 7.140 | 7.140 | 6,249,180 |
| 2022-07-14 | 7.380 | 7.460 | 7.280 | 7.320 | 7.320 | 4,948,460 |
| 2022-07-13 | 7.370 | 7.590 | 7.330 | 7.430 | 7.430 | 5,651,648 |
| 2022-07-12 | 7.460 | 7.500 | 7.310 | 7.330 | 7.330 | 4,442,403 |
| 2022-07-11 | 7.450 | 7.550 | 7.330 | 7.500 | 7.500 | 6,236,780 |
| 2022-07-08 | 7.760 | 7.800 | 7.500 | 7.570 | 7.570 | 6,329,203 |
| 2022-07-07 | 7.630 | 7.790 | 7.550 | 7.560 | 7.560 | 6,721,120 |
| 2022-07-06 | 7.880 | 8.150 | 7.600 | 7.660 | 7.660 | 10,542,086 |
| 2022-07-05 | 7.870 | 8.360 | 7.870 | 8.020 | 8.020 | 14,375,030 |
| 2022-07-04 | 7.830 | 8.210 | 7.770 | 7.870 | 7.870 | 13,584,896 |
| 2022-07-01 | 8.920 | 8.920 | 8.070 | 8.070 | 8.070 | 22,402,600 |
| 2022-06-30 | 8.510 | 8.970 | 8.160 | 8.970 | 8.970 | 16,961,416 |
| 2022-06-29 | 8.270 | 8.490 | 8.070 | 8.150 | 8.150 | 13,858,031 |
| 2022-06-28 | 8.010 | 8.760 | 8.010 | 8.380 | 8.380 | 25,506,381 |
| 2022-06-27 | 7.500 | 8.310 | 7.440 | 8.310 | 8.310 | 11,303,958 |
| 2022-06-24 | 7.170 | 7.700 | 7.070 | 7.550 | 7.550 | 9,775,750 |
| 2022-06-23 | 7.040 | 7.130 | 6.910 | 7.120 | 7.120 | 3,678,736 |
| 2022-06-22 | 7.300 | 7.370 | 7.000 | 7.010 | 7.010 | 4,872,810 |
| 2022-06-21 | 7.320 | 7.490 | 7.220 | 7.300 | 7.300 | 6,230,886 |
| 2022-06-20 | 7.070 | 7.600 | 7.070 | 7.350 | 7.350 | 9,471,375 |
| 2022-06-17 | 7.300 | 7.340 | 6.970 | 7.100 | 7.100 | 7,370,600 |
| 2022-06-16 | 6.940 | 7.450 | 6.940 | 7.300 | 7.300 | 8,749,005 |
| 2022-06-15 | 7.040 | 7.280 | 6.900 | 7.020 | 7.020 | 7,140,000 |
| 2022-06-14 | 7.020 | 7.080 | 6.790 | 7.030 | 7.030 | 5,394,171 |
| 2022-06-13 | 7.030 | 7.150 | 6.810 | 7.130 | 7.130 | 5,409,532 |
| 2022-06-10 | 7.000 | 7.200 | 6.940 | 7.030 | 7.030 | 4,844,804 |
| 2022-06-09 | 7.290 | 7.300 | 6.950 | 6.990 | 6.990 | 5,466,624 |
| 2022-06-08 | 7.230 | 7.260 | 7.000 | 7.250 | 7.250 | 5,587,032 |
| 2022-06-07 | 7.470 | 7.470 | 7.130 | 7.230 | 7.230 | 5,587,900 |
| 2022-06-06 | 7.390 | 7.460 | 7.240 | 7.310 | 7.310 | 6,044,496 |
| 2022-06-02 | 7.610 | 7.610 | 7.300 | 7.380 | 7.380 | 7,938,620 |
| 2022-06-01 | 7.590 | 7.750 | 7.400 | 7.650 | 7.650 | 9,298,060 |
| 2022-05-31 | 7.340 | 7.700 | 7.220 | 7.530 | 7.530 | 10,536,106 |
| 2022-05-30 | 7.350 | 7.500 | 7.230 | 7.360 | 7.360 | 8,788,840 |
| 2022-05-27 | 7.330 | 7.420 | 7.100 | 7.240 | 7.240 | 10,458,224 |
| 2022-05-26 | 7.100 | 7.590 | 7.020 | 7.330 | 7.330 | 18,061,176 |
| 2022-05-25 | 6.600 | 7.130 | 6.470 | 7.130 | 7.130 | 6,276,920 |
| 2022-05-24 | 6.780 | 6.860 | 6.470 | 6.480 | 6.480 | 5,821,060 |
| 2022-05-23 | 6.820 | 7.050 | 6.780 | 6.840 | 6.840 | 5,102,964 |
| 2022-05-20 | 6.790 | 6.980 | 6.700 | 6.820 | 6.820 | 5,434,735 |
| 2022-05-19 | 6.580 | 6.800 | 6.520 | 6.780 | 6.780 | 4,646,311 |
| 2022-05-18 | 6.760 | 7.050 | 6.700 | 6.770 | 6.770 | 8,544,224 |
| 2022-05-17 | 6.720 | 6.810 | 6.600 | 6.770 | 6.770 | 7,115,140 |
| 2022-05-16 | 6.770 | 7.080 | 6.630 | 6.770 | 6.770 | 14,130,168 |
| 2022-05-13 | 6.380 | 6.940 | 6.260 | 6.900 | 6.900 | 17,795,684 |
| 2022-05-12 | 6.160 | 6.370 | 6.150 | 6.310 | 6.310 | 5,148,359 |
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.