Guangzhou Jinyi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.620 | 9.700 | 9.400 | 9.540 | 9.540 | 9,544,500 |
| 2025-07-24 | 9.090 | 9.700 | 9.070 | 9.490 | 9.490 | 14,503,096 |
| 2025-07-23 | 9.150 | 9.260 | 9.040 | 9.050 | 9.050 | 5,181,800 |
| 2025-07-22 | 9.200 | 9.320 | 9.130 | 9.150 | 9.150 | 5,055,920 |
| 2025-07-21 | 9.220 | 9.300 | 9.140 | 9.220 | 9.220 | 5,526,008 |
| 2025-07-18 | 9.350 | 9.460 | 9.150 | 9.180 | 9.180 | 5,603,758 |
| 2025-07-17 | 9.330 | 9.380 | 9.160 | 9.250 | 9.250 | 6,035,481 |
| 2025-07-16 | 9.140 | 9.500 | 9.140 | 9.280 | 9.280 | 9,964,610 |
| 2025-07-15 | 9.680 | 9.740 | 9.100 | 9.310 | 9.310 | 11,740,652 |
| 2025-07-14 | 9.920 | 9.960 | 9.750 | 9.830 | 9.830 | 5,475,692 |
| 2025-07-11 | 9.900 | 10.160 | 9.810 | 9.960 | 9.960 | 8,060,924 |
| 2025-07-10 | 9.870 | 10.200 | 9.810 | 9.920 | 9.920 | 9,296,720 |
| 2025-07-09 | 9.710 | 10.040 | 9.630 | 9.970 | 9.970 | 8,696,544 |
| 2025-07-08 | 9.520 | 9.860 | 9.450 | 9.630 | 9.630 | 5,907,754 |
| 2025-07-07 | 9.340 | 9.530 | 9.200 | 9.470 | 9.470 | 4,869,724 |
| 2025-07-04 | 9.390 | 9.390 | 9.220 | 9.340 | 9.340 | 4,627,492 |
| 2025-07-03 | 9.320 | 9.470 | 9.270 | 9.340 | 9.340 | 3,918,494 |
| 2025-07-02 | 9.390 | 9.430 | 9.250 | 9.350 | 9.350 | 4,876,020 |
| 2025-07-01 | 9.470 | 9.480 | 9.270 | 9.350 | 9.350 | 5,450,190 |
| 2025-06-30 | 9.170 | 9.300 | 9.080 | 9.280 | 9.280 | 4,774,850 |
| 2025-06-27 | 9.130 | 9.130 | 8.990 | 9.100 | 9.100 | 3,343,002 |
| 2025-06-26 | 9.010 | 9.140 | 8.910 | 9.070 | 9.070 | 4,510,888 |
| 2025-06-25 | 9.160 | 9.250 | 8.910 | 9.020 | 9.020 | 6,267,060 |
| 2025-06-24 | 8.970 | 9.190 | 8.840 | 9.130 | 9.130 | 6,615,590 |
| 2025-06-23 | 8.660 | 8.980 | 8.660 | 8.890 | 8.890 | 4,931,600 |
| 2025-06-20 | 8.860 | 8.990 | 8.680 | 8.750 | 8.750 | 5,240,014 |
| 2025-06-19 | 8.810 | 8.990 | 8.720 | 8.820 | 8.820 | 5,453,200 |
| 2025-06-18 | 9.010 | 9.040 | 8.840 | 8.880 | 8.880 | 5,345,820 |
| 2025-06-17 | 9.170 | 9.180 | 8.950 | 9.010 | 9.010 | 5,909,300 |
| 2025-06-16 | 8.920 | 9.170 | 8.920 | 9.140 | 9.140 | 6,989,480 |
| 2025-06-13 | 9.070 | 9.150 | 8.960 | 9.020 | 9.020 | 8,257,300 |
| 2025-06-12 | 9.020 | 9.340 | 8.990 | 9.150 | 9.150 | 8,235,496 |
| 2025-06-11 | 9.020 | 9.120 | 8.970 | 9.010 | 9.010 | 5,260,860 |
| 2025-06-10 | 9.050 | 9.130 | 8.830 | 9.010 | 9.010 | 7,697,150 |
| 2025-06-09 | 8.920 | 9.000 | 8.800 | 9.000 | 9.000 | 6,211,910 |
| 2025-06-06 | 8.910 | 8.940 | 8.780 | 8.900 | 8.900 | 4,180,800 |
| 2025-06-05 | 8.980 | 9.000 | 8.820 | 8.900 | 8.900 | 5,613,700 |
| 2025-06-04 | 8.790 | 9.000 | 8.700 | 8.940 | 8.940 | 7,258,280 |
| 2025-06-03 | 8.520 | 8.800 | 8.520 | 8.750 | 8.750 | 6,021,240 |
| 2025-05-30 | 8.650 | 8.770 | 8.550 | 8.600 | 8.600 | 4,759,300 |
| 2025-05-29 | 8.630 | 8.670 | 8.520 | 8.650 | 8.650 | 4,330,430 |
| 2025-05-28 | 8.620 | 8.680 | 8.490 | 8.640 | 8.640 | 4,692,500 |
| 2025-05-27 | 8.520 | 8.680 | 8.480 | 8.680 | 8.680 | 5,704,800 |
| 2025-05-26 | 8.400 | 8.600 | 8.400 | 8.540 | 8.540 | 5,065,520 |
| 2025-05-23 | 8.580 | 8.590 | 8.390 | 8.410 | 8.410 | 7,159,800 |
| 2025-05-22 | 8.570 | 8.700 | 8.430 | 8.490 | 8.490 | 6,254,100 |
| 2025-05-21 | 8.560 | 8.660 | 8.500 | 8.590 | 8.590 | 6,978,700 |
| 2025-05-20 | 8.360 | 8.620 | 8.360 | 8.620 | 8.620 | 8,068,562 |
| 2025-05-19 | 8.200 | 8.560 | 8.160 | 8.400 | 8.400 | 10,064,705 |
| 2025-05-16 | 8.060 | 8.220 | 8.020 | 8.200 | 8.200 | 5,870,100 |
| 2025-05-15 | 8.130 | 8.180 | 8.010 | 8.110 | 8.110 | 5,844,700 |
| 2025-05-14 | 8.020 | 8.130 | 7.980 | 8.080 | 8.080 | 4,844,300 |
| 2025-05-13 | 8.120 | 8.180 | 8.050 | 8.080 | 8.080 | 4,960,700 |
| 2025-05-12 | 8.120 | 8.120 | 8.020 | 8.080 | 8.080 | 4,403,200 |
| 2025-05-09 | 8.140 | 8.150 | 8.000 | 8.020 | 8.020 | 5,554,960 |
| 2025-05-08 | 8.100 | 8.190 | 8.020 | 8.170 | 8.170 | 8,750,440 |
| 2025-05-07 | 8.250 | 8.250 | 8.010 | 8.070 | 8.070 | 9,736,340 |
| 2025-05-06 | 8.020 | 8.260 | 7.960 | 8.200 | 8.200 | 17,317,985 |
| 2025-04-30 | 8.090 | 8.360 | 8.050 | 8.080 | 8.080 | 26,628,668 |
| 2025-04-29 | 7.770 | 8.000 | 7.750 | 7.930 | 7.930 | 12,813,184 |
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.