Guangzhou Jinyi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.000	11.300	10.860	10.990	10.990	7,240,600
2026-01-19	10.860	11.070	10.790	11.000	11.000	6,384,540
2026-01-16	11.110	11.150	10.760	10.860	10.860	9,972,862
2026-01-15	11.320	11.390	11.020	11.170	11.170	11,144,260
2026-01-14	11.320	11.580	11.200	11.450	11.450	19,010,228
2026-01-13	11.570	11.830	11.280	11.410	11.410	19,810,084
2026-01-12	11.300	11.600	11.180	11.580	11.580	23,526,572
2026-01-09	11.030	11.350	10.980	11.250	11.250	18,554,368
2026-01-08	10.940	11.230	10.830	11.070	11.070	14,232,864
2026-01-07	11.030	11.070	10.800	10.940	10.940	14,530,200
2026-01-06	10.990	11.010	10.780	10.960	10.960	14,602,120
2026-01-05	11.200	11.200	10.930	10.990	10.990	15,065,500
2025-12-31	11.470	11.470	11.100	11.300	11.300	24,009,000
2025-12-30	10.480	11.620	10.460	11.620	11.620	20,171,332
2025-12-29	10.530	10.750	10.460	10.560	10.560	7,735,420
2025-12-26	10.470	10.650	10.410	10.510	10.510	5,165,340
2025-12-25	10.360	10.520	10.270	10.460	10.460	5,184,720
2025-12-24	10.250	10.390	10.240	10.360	10.360	3,128,340
2025-12-23	10.300	10.410	10.190	10.300	10.300	3,976,784
2025-12-22	10.490	10.490	10.300	10.360	10.360	5,356,800
2025-12-19	10.310	10.540	10.160	10.460	10.460	7,640,284
2025-12-18	9.950	10.550	9.950	10.350	10.350	12,282,900
2025-12-17	10.000	10.070	9.760	10.020	10.020	7,070,160
2025-12-16	10.290	10.440	9.920	10.050	10.050	9,620,400
2025-12-15	10.510	10.580	10.280	10.390	10.390	8,575,800
2025-12-12	10.640	10.860	10.420	10.650	10.650	12,096,100
2025-12-11	11.200	11.790	10.680	10.700	10.700	18,729,000
2025-12-10	11.120	11.570	11.010	11.150	11.150	13,077,000
2025-12-09	11.430	11.880	11.030	11.080	11.080	13,546,400
2025-12-08	10.910	11.460	10.800	11.260	11.260	13,869,200
2025-12-05	11.260	11.320	10.900	10.910	10.910	13,166,800
2025-12-04	11.360	12.000	11.240	11.260	11.260	18,637,224
2025-12-03	11.740	11.740	11.180	11.320	11.320	10,976,900
2025-12-02	11.820	11.900	11.420	11.630	11.630	17,452,702
2025-12-01	12.000	12.490	11.800	11.860	11.860	29,808,300
2025-11-28	11.220	11.980	11.190	11.870	11.870	24,898,753
2025-11-27	11.670	11.750	11.190	11.210	11.210	17,371,160
2025-11-26	11.490	12.500	11.300	11.670	11.670	26,239,060
2025-11-25	11.000	11.650	11.000	11.370	11.370	12,466,884
2025-11-24	10.720	11.130	10.640	11.000	11.000	13,810,280
2025-11-21	10.760	11.060	10.500	10.600	10.600	9,264,409
2025-11-20	11.250	11.260	10.780	10.870	10.870	7,961,960
2025-11-19	11.430	11.500	11.080	11.150	11.150	9,655,120
2025-11-18	11.550	11.840	11.400	11.480	11.480	8,434,724
2025-11-17	11.540	11.640	11.300	11.550	11.550	11,014,696
2025-11-14	11.720	11.830	11.560	11.580	11.580	9,667,020
2025-11-13	11.660	12.000	11.510	11.750	11.750	11,545,060
2025-11-12	11.900	12.120	11.610	11.640	11.640	14,197,639
2025-11-11	11.600	11.960	11.460	11.850	11.850	16,546,639
2025-11-10	11.400	11.800	11.270	11.620	11.620	17,233,585
2025-11-07	11.310	11.720	11.250	11.350	11.350	15,794,684
2025-11-06	11.630	11.670	11.250	11.310	11.310	21,256,100
2025-11-05	11.140	11.940	11.120	11.720	11.720	30,644,106
2025-11-04	11.050	11.530	10.790	11.370	11.370	23,723,714
2025-11-03	10.820	11.110	10.770	11.060	11.060	11,084,748
2025-10-31	10.500	10.870	10.460	10.780	10.780	9,062,306
2025-10-30	10.680	10.770	10.540	10.560	10.560	6,213,140
2025-10-29	10.710	10.730	10.500	10.680	10.680	7,610,460
2025-10-28	10.650	10.800	10.610	10.760	10.760	6,704,100
2025-10-27	10.710	10.780	10.550	10.700	10.700	8,594,195

← NewerPage 4 of 21 · 1,218 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.