Guangzhou Jinyi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.220 | 6.340 | 6.220 | 6.320 | 6.320 | 1,429,620 |
| 2021-11-08 | 6.210 | 6.360 | 6.210 | 6.260 | 6.260 | 1,610,948 |
| 2021-11-05 | 6.130 | 6.250 | 6.090 | 6.170 | 6.170 | 1,729,384 |
| 2021-11-04 | 6.120 | 6.170 | 6.090 | 6.130 | 6.130 | 1,041,564 |
| 2021-11-03 | 6.100 | 6.160 | 6.080 | 6.120 | 6.120 | 1,121,944 |
| 2021-11-02 | 6.320 | 6.440 | 6.060 | 6.100 | 6.100 | 2,371,196 |
| 2021-11-01 | 6.390 | 6.390 | 6.260 | 6.320 | 6.320 | 1,514,740 |
| 2021-10-29 | 6.280 | 6.440 | 6.250 | 6.400 | 6.400 | 1,707,432 |
| 2021-10-28 | 6.220 | 6.320 | 6.200 | 6.240 | 6.240 | 1,244,827 |
| 2021-10-27 | 6.360 | 6.360 | 6.120 | 6.230 | 6.230 | 2,751,766 |
| 2021-10-26 | 6.480 | 6.490 | 6.420 | 6.420 | 6.420 | 1,518,500 |
| 2021-10-25 | 6.550 | 6.560 | 6.420 | 6.480 | 6.480 | 2,342,961 |
| 2021-10-22 | 6.590 | 6.650 | 6.510 | 6.590 | 6.590 | 1,542,776 |
| 2021-10-21 | 6.650 | 6.690 | 6.570 | 6.590 | 6.590 | 2,218,770 |
| 2021-10-20 | 6.760 | 6.790 | 6.630 | 6.640 | 6.640 | 2,938,800 |
| 2021-10-19 | 6.960 | 6.960 | 6.740 | 6.760 | 6.760 | 4,126,308 |
| 2021-10-18 | 6.990 | 7.090 | 6.900 | 6.960 | 6.960 | 3,003,388 |
| 2021-10-15 | 7.200 | 7.330 | 7.050 | 7.100 | 7.100 | 3,585,022 |
| 2021-10-14 | 6.950 | 7.490 | 6.860 | 7.270 | 7.270 | 5,711,071 |
← NewerPage 21 of 21 · 1,219 trading days
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.