Guangzhou Jinyi Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.690	10.730	10.540	10.610	10.610	10,517,287
2025-10-23	10.520	10.760	10.370	10.730	10.730	13,516,600
2025-10-22	10.430	10.670	10.370	10.520	10.520	8,297,420
2025-10-21	10.250	10.480	10.150	10.460	10.460	9,091,039
2025-10-20	10.180	10.290	10.070	10.290	10.290	8,603,914
2025-10-17	10.110	10.220	9.940	9.980	9.980	7,081,700
2025-10-16	10.230	10.360	10.090	10.110	10.110	7,050,800
2025-10-15	10.060	10.240	10.030	10.210	10.210	9,532,900
2025-10-14	10.190	10.280	9.940	9.990	9.990	10,129,100
2025-10-13	9.700	10.110	9.660	10.090	10.090	9,946,419
2025-10-10	10.130	10.240	10.060	10.110	10.110	12,589,752
2025-10-09	10.400	10.400	9.960	10.040	10.040	19,980,220
2025-09-30	10.690	10.750	10.510	10.600	10.600	12,976,284
2025-09-29	10.560	10.720	10.420	10.620	10.620	14,155,080
2025-09-26	10.850	10.890	10.480	10.580	10.580	20,253,204
2025-09-25	10.880	11.120	10.680	10.960	10.960	26,544,550
2025-09-24	10.990	11.350	10.810	10.900	10.900	29,491,364
2025-09-23	11.580	11.880	11.260	11.260	11.260	39,648,029
2025-09-22	12.510	12.800	12.510	12.510	12.510	20,144,800
2025-09-19	14.580	14.890	13.900	13.900	13.900	47,405,464
2025-09-18	13.680	15.440	13.620	15.440	15.440	65,858,714
2025-09-17	12.850	14.320	12.500	14.040	14.040	49,356,265
2025-09-16	12.870	14.160	12.220	13.500	13.500	52,747,451
2025-09-15	13.780	14.980	13.180	13.290	13.290	61,777,753
2025-09-12	12.950	13.720	12.690	13.720	13.720	61,399,829
2025-09-11	11.660	12.470	10.740	12.470	12.470	50,429,946
2025-09-10	10.120	11.340	10.120	11.340	11.340	18,574,756
2025-09-09	10.260	10.710	10.140	10.310	10.310	28,827,477
2025-09-08	9.780	10.510	9.720	10.250	10.250	32,900,263
2025-09-05	9.600	10.600	9.600	10.120	10.120	45,236,336
2025-09-04	11.570	11.570	10.530	10.670	10.670	53,983,082
2025-09-03	9.570	10.520	9.550	10.520	10.520	23,949,197
2025-09-02	9.390	9.580	9.090	9.560	9.560	11,392,571
2025-09-01	9.350	9.550	9.170	9.410	9.410	7,464,176
2025-08-29	9.620	9.670	9.360	9.360	9.360	8,648,980
2025-08-28	9.530	9.790	9.300	9.620	9.620	9,916,752
2025-08-27	9.980	10.170	9.530	9.530	9.530	12,456,424
2025-08-26	9.780	10.070	9.730	10.010	10.010	12,178,104
2025-08-25	9.870	9.870	9.730	9.790	9.790	7,483,784
2025-08-22	9.940	9.990	9.810	9.850	9.850	7,719,560
2025-08-21	9.820	9.950	9.780	9.950	9.950	10,041,703
2025-08-20	9.900	9.920	9.740	9.830	9.830	9,315,000
2025-08-19	9.920	9.990	9.760	9.940	9.940	12,323,840
2025-08-18	9.570	10.200	9.570	9.970	9.970	23,539,637
2025-08-15	9.460	9.620	9.440	9.560	9.560	7,473,823
2025-08-14	9.700	9.750	9.490	9.540	9.540	10,725,700
2025-08-13	9.670	9.800	9.550	9.690	9.690	13,749,095
2025-08-12	9.480	9.810	9.360	9.670	9.670	19,024,880
2025-08-11	9.480	9.490	9.330	9.480	9.480	9,997,354
2025-08-08	9.410	9.510	9.270	9.490	9.490	13,897,008
2025-08-07	9.500	9.590	9.400	9.440	9.440	15,115,868
2025-08-06	9.630	9.630	9.410	9.560	9.560	20,286,356
2025-08-05	9.940	10.050	9.490	9.760	9.760	27,864,790
2025-08-04	10.450	10.810	9.880	10.000	10.000	25,456,432
2025-08-01	10.660	10.780	10.060	10.180	10.180	32,606,043
2025-07-31	11.000	11.570	10.440	11.050	11.050	54,354,557
2025-07-30	9.580	10.520	9.580	10.520	10.520	10,137,257
2025-07-29	9.680	9.820	9.430	9.560	9.560	9,674,040
2025-07-28	9.550	10.050	9.550	9.760	9.760	13,133,880
2025-07-25	9.620	9.700	9.400	9.540	9.540	9,544,500

← NewerPage 5 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.