Guangzhou Jinyi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.790 | 7.950 | 7.660 | 7.860 | 7.860 | 13,555,038 |
| 2025-04-25 | 7.620 | 7.940 | 7.580 | 7.780 | 7.780 | 14,881,200 |
| 2025-04-24 | 7.640 | 7.640 | 7.410 | 7.550 | 7.550 | 7,490,800 |
| 2025-04-23 | 7.700 | 7.750 | 7.590 | 7.630 | 7.630 | 6,579,024 |
| 2025-04-22 | 7.660 | 7.750 | 7.610 | 7.720 | 7.720 | 7,495,440 |
| 2025-04-21 | 7.540 | 7.780 | 7.420 | 7.720 | 7.720 | 10,274,000 |
| 2025-04-18 | 7.580 | 7.650 | 7.420 | 7.480 | 7.480 | 6,265,500 |
| 2025-04-17 | 7.400 | 7.710 | 7.400 | 7.610 | 7.610 | 8,363,584 |
| 2025-04-16 | 7.670 | 7.690 | 7.300 | 7.480 | 7.480 | 8,400,700 |
| 2025-04-15 | 7.560 | 7.760 | 7.510 | 7.560 | 7.560 | 9,873,770 |
| 2025-04-14 | 7.410 | 7.610 | 7.350 | 7.500 | 7.500 | 10,507,350 |
| 2025-04-11 | 7.560 | 7.670 | 7.370 | 7.380 | 7.380 | 15,808,564 |
| 2025-04-10 | 7.200 | 7.600 | 7.170 | 7.470 | 7.470 | 19,215,373 |
| 2025-04-09 | 6.800 | 7.220 | 6.330 | 7.100 | 7.100 | 15,344,193 |
| 2025-04-08 | 6.630 | 7.280 | 6.600 | 6.990 | 6.990 | 14,606,973 |
| 2025-04-07 | 7.350 | 7.350 | 6.940 | 6.940 | 6.940 | 9,482,400 |
| 2025-04-03 | 7.540 | 7.780 | 7.510 | 7.710 | 7.710 | 9,923,100 |
| 2025-04-02 | 7.560 | 7.740 | 7.560 | 7.620 | 7.620 | 6,586,565 |
| 2025-04-01 | 7.600 | 7.720 | 7.580 | 7.640 | 7.640 | 8,919,020 |
| 2025-03-31 | 7.540 | 7.610 | 7.250 | 7.600 | 7.600 | 12,392,740 |
| 2025-03-28 | 7.580 | 7.750 | 7.530 | 7.620 | 7.620 | 12,102,900 |
| 2025-03-27 | 7.740 | 7.870 | 7.580 | 7.600 | 7.600 | 12,268,565 |
| 2025-03-26 | 7.750 | 7.800 | 7.700 | 7.760 | 7.760 | 11,157,800 |
| 2025-03-25 | 7.860 | 7.880 | 7.670 | 7.750 | 7.750 | 13,121,300 |
| 2025-03-24 | 8.040 | 8.060 | 7.730 | 7.870 | 7.870 | 18,496,114 |
| 2025-03-21 | 8.140 | 8.180 | 8.010 | 8.030 | 8.030 | 21,030,484 |
| 2025-03-20 | 8.310 | 8.450 | 8.190 | 8.210 | 8.210 | 37,960,047 |
| 2025-03-19 | 8.970 | 9.200 | 8.780 | 8.780 | 8.780 | 35,670,714 |
| 2025-03-18 | 10.020 | 10.830 | 9.760 | 9.760 | 9.760 | 48,090,991 |
| 2025-03-17 | 9.840 | 10.840 | 9.050 | 10.840 | 10.840 | 68,704,151 |
| 2025-03-14 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 3,521,218 |
| 2025-03-13 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 12,249,444 |
| 2025-03-12 | 7.430 | 8.140 | 7.420 | 8.140 | 8.140 | 12,674,088 |
| 2025-03-11 | 7.240 | 7.420 | 7.200 | 7.400 | 7.400 | 5,121,752 |
| 2025-03-10 | 7.340 | 7.340 | 7.250 | 7.300 | 7.300 | 3,442,532 |
| 2025-03-07 | 7.260 | 7.430 | 7.210 | 7.290 | 7.290 | 6,820,116 |
| 2025-03-06 | 7.180 | 7.340 | 7.140 | 7.260 | 7.260 | 5,529,228 |
| 2025-03-05 | 7.060 | 7.200 | 6.940 | 7.180 | 7.180 | 5,547,984 |
| 2025-03-04 | 7.020 | 7.080 | 6.950 | 7.060 | 7.060 | 3,200,628 |
| 2025-03-03 | 7.010 | 7.130 | 6.970 | 7.030 | 7.030 | 4,753,548 |
| 2025-02-28 | 7.180 | 7.250 | 6.970 | 7.040 | 7.040 | 6,175,788 |
| 2025-02-27 | 7.290 | 7.360 | 7.120 | 7.240 | 7.240 | 6,315,100 |
| 2025-02-26 | 7.300 | 7.370 | 7.210 | 7.280 | 7.280 | 4,953,392 |
| 2025-02-25 | 7.420 | 7.450 | 7.250 | 7.270 | 7.270 | 6,547,040 |
| 2025-02-24 | 7.310 | 7.580 | 7.270 | 7.450 | 7.450 | 11,393,700 |
| 2025-02-21 | 7.340 | 7.420 | 7.180 | 7.300 | 7.300 | 9,378,383 |
| 2025-02-20 | 7.410 | 7.430 | 7.310 | 7.330 | 7.330 | 7,371,844 |
| 2025-02-19 | 7.330 | 7.460 | 7.280 | 7.440 | 7.440 | 11,155,900 |
| 2025-02-18 | 7.880 | 7.940 | 7.390 | 7.440 | 7.440 | 13,373,385 |
| 2025-02-17 | 8.220 | 8.300 | 7.820 | 7.920 | 7.920 | 19,806,820 |
| 2025-02-14 | 8.520 | 8.600 | 8.120 | 8.290 | 8.290 | 23,220,639 |
| 2025-02-13 | 8.280 | 9.050 | 8.120 | 8.770 | 8.770 | 33,567,226 |
| 2025-02-12 | 8.280 | 8.770 | 8.160 | 8.360 | 8.360 | 26,029,199 |
| 2025-02-11 | 8.110 | 8.550 | 7.880 | 8.350 | 8.350 | 26,202,417 |
| 2025-02-10 | 7.820 | 8.130 | 7.670 | 8.060 | 8.060 | 21,053,637 |
| 2025-02-07 | 7.870 | 8.000 | 7.610 | 7.770 | 7.770 | 23,779,806 |
| 2025-02-06 | 7.100 | 7.870 | 7.070 | 7.870 | 7.870 | 7,995,040 |
| 2025-02-05 | 7.900 | 7.930 | 7.150 | 7.150 | 7.150 | 16,241,318 |
| 2025-01-27 | 7.870 | 8.280 | 7.800 | 7.940 | 7.940 | 14,007,831 |
| 2025-01-24 | 7.680 | 7.890 | 7.570 | 7.770 | 7.770 | 11,820,973 |
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.