Guangzhou Jinyi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.220 | 6.700 | 6.150 | 6.300 | 6.300 | 9,421,039 |
| 2022-05-10 | 5.990 | 6.370 | 5.920 | 6.220 | 6.220 | 7,010,012 |
| 2022-05-09 | 5.860 | 6.330 | 5.860 | 6.110 | 6.110 | 6,733,470 |
| 2022-05-06 | 6.110 | 6.150 | 5.840 | 5.920 | 5.920 | 6,436,424 |
| 2022-05-05 | 6.310 | 6.500 | 6.080 | 6.200 | 6.200 | 8,926,833 |
| 2022-04-29 | 5.700 | 6.310 | 5.670 | 6.310 | 6.310 | 12,297,323 |
| 2022-04-28 | 6.250 | 6.300 | 5.740 | 5.740 | 5.740 | 10,628,628 |
| 2022-04-27 | 6.080 | 6.590 | 5.900 | 6.380 | 6.380 | 11,384,456 |
| 2022-04-26 | 6.200 | 6.820 | 5.950 | 6.350 | 6.350 | 14,246,812 |
| 2022-04-25 | 6.630 | 6.700 | 6.200 | 6.200 | 6.200 | 7,633,390 |
| 2022-04-22 | 7.420 | 7.540 | 6.800 | 6.900 | 6.900 | 10,446,736 |
| 2022-04-21 | 7.990 | 8.190 | 7.400 | 7.400 | 7.400 | 9,463,774 |
| 2022-04-20 | 7.880 | 8.270 | 7.770 | 8.020 | 8.020 | 11,590,446 |
| 2022-04-19 | 7.940 | 8.000 | 7.610 | 7.910 | 7.910 | 7,440,425 |
| 2022-04-18 | 7.490 | 8.150 | 7.480 | 7.870 | 7.870 | 9,342,527 |
| 2022-04-15 | 7.840 | 8.190 | 7.550 | 7.700 | 7.700 | 10,633,979 |
| 2022-04-14 | 7.860 | 8.290 | 7.730 | 7.990 | 7.990 | 12,898,124 |
| 2022-04-13 | 7.690 | 8.190 | 7.690 | 7.850 | 7.850 | 13,815,250 |
| 2022-04-12 | 7.150 | 8.030 | 7.150 | 8.030 | 8.030 | 11,409,082 |
| 2022-04-11 | 7.280 | 7.480 | 7.150 | 7.300 | 7.300 | 4,312,000 |
| 2022-04-08 | 7.680 | 7.750 | 7.280 | 7.460 | 7.460 | 5,970,228 |
| 2022-04-07 | 7.850 | 7.930 | 7.600 | 7.610 | 7.610 | 6,802,052 |
| 2022-04-06 | 7.750 | 8.200 | 7.600 | 7.930 | 7.930 | 10,484,504 |
| 2022-04-01 | 7.330 | 7.850 | 7.230 | 7.760 | 7.760 | 8,104,080 |
| 2022-03-31 | 7.230 | 7.510 | 7.160 | 7.380 | 7.380 | 5,398,800 |
| 2022-03-30 | 7.220 | 7.250 | 7.060 | 7.240 | 7.240 | 3,887,600 |
| 2022-03-29 | 7.280 | 7.410 | 7.120 | 7.160 | 7.160 | 4,367,360 |
| 2022-03-28 | 7.120 | 7.570 | 7.080 | 7.340 | 7.340 | 6,202,664 |
| 2022-03-25 | 7.000 | 7.300 | 7.000 | 7.250 | 7.250 | 5,448,996 |
| 2022-03-24 | 7.110 | 7.180 | 7.020 | 7.060 | 7.060 | 3,487,260 |
| 2022-03-23 | 7.200 | 7.330 | 7.150 | 7.200 | 7.200 | 3,531,892 |
| 2022-03-22 | 7.250 | 7.330 | 7.140 | 7.250 | 7.250 | 4,407,812 |
| 2022-03-21 | 7.110 | 7.370 | 6.990 | 7.260 | 7.260 | 8,130,372 |
| 2022-03-18 | 6.800 | 7.450 | 6.750 | 7.140 | 7.140 | 11,218,408 |
| 2022-03-17 | 7.010 | 7.100 | 6.690 | 6.870 | 6.870 | 11,570,076 |
| 2022-03-16 | 6.270 | 6.770 | 6.250 | 6.770 | 6.770 | 4,786,068 |
| 2022-03-15 | 6.530 | 6.630 | 6.130 | 6.150 | 6.150 | 5,067,220 |
| 2022-03-14 | 6.830 | 6.910 | 6.580 | 6.580 | 6.580 | 4,335,196 |
| 2022-03-11 | 6.820 | 7.000 | 6.650 | 6.960 | 6.960 | 4,250,780 |
| 2022-03-10 | 7.100 | 7.120 | 6.920 | 6.940 | 6.940 | 4,173,776 |
| 2022-03-09 | 6.980 | 7.150 | 6.560 | 6.910 | 6.910 | 4,713,920 |
| 2022-03-08 | 7.140 | 7.200 | 6.880 | 6.940 | 6.940 | 3,885,704 |
| 2022-03-07 | 7.090 | 7.260 | 6.980 | 7.140 | 7.140 | 4,432,468 |
| 2022-03-04 | 7.210 | 7.300 | 7.120 | 7.180 | 7.180 | 4,121,544 |
| 2022-03-03 | 7.330 | 7.600 | 7.240 | 7.300 | 7.300 | 6,620,820 |
| 2022-03-02 | 7.340 | 7.420 | 7.200 | 7.280 | 7.280 | 4,070,916 |
| 2022-03-01 | 7.010 | 7.580 | 7.010 | 7.430 | 7.430 | 7,471,120 |
| 2022-02-28 | 7.130 | 7.140 | 6.840 | 6.980 | 6.980 | 3,461,524 |
| 2022-02-25 | 7.230 | 7.400 | 7.070 | 7.120 | 7.120 | 4,588,199 |
| 2022-02-24 | 7.510 | 7.530 | 7.000 | 7.190 | 7.190 | 7,739,055 |
| 2022-02-23 | 7.500 | 7.850 | 7.390 | 7.560 | 7.560 | 7,498,968 |
| 2022-02-22 | 7.540 | 7.660 | 7.400 | 7.470 | 7.470 | 7,499,391 |
| 2022-02-21 | 7.490 | 7.860 | 7.430 | 7.680 | 7.680 | 12,162,615 |
| 2022-02-18 | 7.430 | 7.590 | 7.330 | 7.490 | 7.490 | 10,627,770 |
| 2022-02-17 | 8.330 | 8.350 | 7.650 | 7.650 | 7.650 | 20,686,720 |
| 2022-02-16 | 8.500 | 8.880 | 7.990 | 8.500 | 8.500 | 30,865,114 |
| 2022-02-15 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 2,962,828 |
| 2022-02-14 | 7.110 | 7.670 | 6.950 | 7.670 | 7.670 | 4,548,056 |
| 2022-02-11 | 7.030 | 7.200 | 6.830 | 6.970 | 6.970 | 5,209,840 |
| 2022-02-10 | 6.870 | 7.160 | 6.780 | 7.100 | 7.100 | 4,687,180 |
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.