Guangzhou Jinyi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.830	6.880	6.690	6.870	6.870	3,671,448
2022-02-08	6.480	6.820	6.400	6.760	6.760	7,603,002
2022-02-07	6.850	6.890	6.490	6.500	6.500	9,129,444
2022-01-28	6.660	7.230	6.660	7.210	7.210	6,685,004
2022-01-27	7.140	7.200	6.630	6.690	6.690	5,529,672
2022-01-26	7.070	7.350	7.040	7.110	7.110	4,787,168
2022-01-25	7.560	7.580	7.000	7.000	7.000	7,405,548
2022-01-24	7.630	7.850	7.280	7.640	7.640	7,250,054
2022-01-21	7.400	7.950	7.400	7.630	7.630	8,928,672
2022-01-20	7.650	7.740	7.310	7.350	7.350	5,076,380
2022-01-19	7.430	7.870	7.430	7.690	7.690	4,201,172
2022-01-18	7.720	7.800	7.440	7.490	7.490	4,178,744
2022-01-17	7.590	7.770	7.490	7.770	7.770	3,361,464
2022-01-14	7.620	7.800	7.500	7.540	7.540	3,229,984
2022-01-13	7.640	7.810	7.600	7.660	7.660	4,188,294
2022-01-12	7.460	7.870	7.300	7.680	7.680	7,489,190
2022-01-11	7.490	7.600	7.330	7.350	7.350	3,561,664
2022-01-10	7.350	7.650	7.280	7.460	7.460	4,899,040
2022-01-07	7.740	8.060	7.480	7.480	7.480	6,647,208
2022-01-06	7.710	7.880	7.650	7.780	7.780	3,718,772
2022-01-05	7.770	7.910	7.610	7.810	7.810	5,972,745
2022-01-04	7.540	8.000	7.300	7.850	7.850	10,221,004
2021-12-31	7.500	7.550	7.380	7.540	7.540	6,341,160
2021-12-30	7.060	7.650	7.010	7.520	7.520	10,472,156
2021-12-29	6.910	7.240	6.810	7.080	7.080	4,170,896
2021-12-28	7.020	7.040	6.900	6.930	6.930	1,705,124
2021-12-27	6.960	7.020	6.830	7.010	7.010	2,690,400
2021-12-24	7.110	7.180	6.920	6.950	6.950	3,134,220
2021-12-23	7.190	7.210	7.030	7.050	7.050	4,028,924
2021-12-22	7.220	7.440	7.220	7.260	7.260	4,503,804
2021-12-21	7.090	7.300	7.060	7.210	7.210	4,029,082
2021-12-20	7.290	7.350	7.060	7.070	7.070	5,227,242
2021-12-17	7.360	7.360	7.190	7.240	7.240	4,819,096
2021-12-16	7.270	7.410	7.100	7.310	7.310	7,095,020
2021-12-15	6.910	7.270	6.900	7.220	7.220	6,998,084
2021-12-14	6.680	7.000	6.660	6.990	6.990	6,574,659
2021-12-13	6.530	6.940	6.520	6.670	6.670	5,895,724
2021-12-10	6.420	6.630	6.380	6.550	6.550	4,387,540
2021-12-09	6.360	6.460	6.340	6.420	6.420	2,650,460
2021-12-08	6.310	6.380	6.250	6.350	6.350	2,140,368
2021-12-07	6.360	6.420	6.310	6.340	6.340	2,459,164
2021-12-06	6.460	6.490	6.300	6.320	6.320	3,717,032
2021-12-03	6.580	6.580	6.450	6.490	6.490	4,308,827
2021-12-02	6.560	6.720	6.500	6.620	6.620	12,683,511
2021-12-01	6.800	7.490	6.750	7.050	7.050	14,026,044
2021-11-30	6.730	6.810	6.710	6.810	6.810	1,216,240
2021-11-29	6.750	6.750	6.600	6.720	6.720	1,908,056
2021-11-26	6.850	6.850	6.730	6.830	6.830	1,685,689
2021-11-25	6.870	6.880	6.780	6.850	6.850	1,118,560
2021-11-24	6.700	6.880	6.680	6.850	6.850	1,769,060
2021-11-23	6.670	6.770	6.650	6.690	6.690	1,328,744
2021-11-22	6.800	6.810	6.710	6.710	6.710	1,783,212
2021-11-19	6.760	6.800	6.690	6.800	6.800	2,251,088
2021-11-18	6.600	6.760	6.600	6.730	6.730	2,533,909
2021-11-17	6.530	6.660	6.460	6.650	6.650	1,935,620
2021-11-16	6.520	6.550	6.460	6.550	6.550	1,855,564
2021-11-15	6.370	6.520	6.330	6.500	6.500	1,833,948
2021-11-12	6.340	6.410	6.320	6.370	6.370	1,041,183
2021-11-11	6.300	6.400	6.260	6.380	6.380	1,677,668
2021-11-10	6.330	6.360	6.200	6.310	6.310	1,903,692

← NewerPage 20 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.