Guangzhou Jinyi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.880 | 7.930 | 7.600 | 7.760 | 7.760 | 13,760,800 |
| 2025-01-22 | 7.940 | 8.070 | 7.630 | 7.680 | 7.680 | 14,079,176 |
| 2025-01-21 | 8.170 | 8.330 | 7.810 | 7.930 | 7.930 | 22,016,038 |
| 2025-01-20 | 7.660 | 8.100 | 7.500 | 8.100 | 8.100 | 14,156,580 |
| 2025-01-17 | 7.280 | 7.500 | 7.130 | 7.360 | 7.360 | 7,882,133 |
| 2025-01-16 | 7.380 | 7.420 | 7.240 | 7.300 | 7.300 | 7,026,860 |
| 2025-01-15 | 7.210 | 7.410 | 7.180 | 7.250 | 7.250 | 6,967,020 |
| 2025-01-14 | 7.080 | 7.190 | 6.880 | 7.180 | 7.180 | 9,633,490 |
| 2025-01-13 | 6.750 | 6.800 | 6.430 | 6.790 | 6.790 | 5,714,085 |
| 2025-01-10 | 7.130 | 7.240 | 6.740 | 6.740 | 6.740 | 7,321,800 |
| 2025-01-09 | 7.000 | 7.380 | 7.000 | 7.220 | 7.220 | 11,642,338 |
| 2025-01-08 | 7.100 | 7.210 | 6.840 | 7.030 | 7.030 | 8,896,436 |
| 2025-01-07 | 7.100 | 7.270 | 6.910 | 7.140 | 7.140 | 7,998,813 |
| 2025-01-06 | 7.600 | 7.790 | 7.130 | 7.160 | 7.160 | 10,471,462 |
| 2025-01-03 | 8.090 | 8.800 | 7.430 | 7.920 | 7.920 | 13,804,111 |
| 2025-01-02 | 7.960 | 8.200 | 7.900 | 8.030 | 8.030 | 9,219,580 |
| 2024-12-31 | 8.100 | 8.290 | 7.880 | 7.880 | 7.880 | 8,644,051 |
| 2024-12-30 | 8.080 | 8.220 | 7.800 | 8.030 | 8.030 | 8,905,417 |
| 2024-12-27 | 7.970 | 8.460 | 7.870 | 8.190 | 8.190 | 12,452,953 |
| 2024-12-26 | 7.890 | 8.140 | 7.800 | 7.970 | 7.970 | 9,946,220 |
| 2024-12-25 | 7.710 | 8.300 | 7.180 | 7.990 | 7.990 | 17,219,440 |
| 2024-12-24 | 7.850 | 8.040 | 7.560 | 7.770 | 7.770 | 8,172,760 |
| 2024-12-23 | 8.620 | 8.680 | 7.770 | 7.860 | 7.860 | 10,976,924 |
| 2024-12-20 | 8.780 | 8.850 | 8.560 | 8.620 | 8.620 | 7,799,860 |
| 2024-12-19 | 8.790 | 8.870 | 8.500 | 8.660 | 8.660 | 12,269,662 |
| 2024-12-18 | 8.900 | 9.570 | 8.760 | 8.890 | 8.890 | 16,924,350 |
| 2024-12-17 | 9.280 | 9.450 | 8.580 | 8.770 | 8.770 | 23,510,780 |
| 2024-12-16 | 9.190 | 10.110 | 8.820 | 9.470 | 9.470 | 27,578,215 |
| 2024-12-13 | 9.110 | 9.760 | 9.110 | 9.190 | 9.190 | 21,031,328 |
| 2024-12-12 | 8.930 | 9.500 | 8.750 | 9.250 | 9.250 | 20,372,514 |
| 2024-12-11 | 8.610 | 9.070 | 8.610 | 8.880 | 8.880 | 17,752,070 |
| 2024-12-10 | 9.010 | 9.250 | 8.610 | 8.650 | 8.650 | 23,333,734 |
| 2024-12-09 | 8.600 | 8.760 | 8.370 | 8.490 | 8.490 | 13,348,944 |
| 2024-12-06 | 8.540 | 9.010 | 8.450 | 8.620 | 8.620 | 20,055,646 |
| 2024-12-05 | 8.390 | 8.880 | 8.390 | 8.600 | 8.600 | 21,301,633 |
| 2024-12-04 | 8.310 | 9.310 | 8.210 | 8.520 | 8.520 | 30,175,652 |
| 2024-12-03 | 8.900 | 8.900 | 8.300 | 8.460 | 8.460 | 47,583,099 |
| 2024-12-02 | 7.430 | 8.200 | 7.410 | 8.200 | 8.200 | 15,633,354 |
| 2024-11-29 | 7.490 | 7.630 | 7.390 | 7.450 | 7.450 | 10,426,112 |
| 2024-11-28 | 7.710 | 7.790 | 7.520 | 7.560 | 7.560 | 10,594,464 |
| 2024-11-27 | 7.410 | 7.650 | 7.150 | 7.640 | 7.640 | 14,600,840 |
| 2024-11-26 | 7.520 | 7.740 | 7.400 | 7.450 | 7.450 | 15,858,999 |
| 2024-11-25 | 7.350 | 7.580 | 7.140 | 7.480 | 7.480 | 16,217,387 |
| 2024-11-22 | 7.710 | 7.800 | 7.400 | 7.400 | 7.400 | 23,964,770 |
| 2024-11-21 | 7.610 | 8.280 | 7.480 | 8.000 | 8.000 | 37,201,213 |
| 2024-11-20 | 7.990 | 8.080 | 7.350 | 7.710 | 7.710 | 42,461,364 |
| 2024-11-19 | 6.930 | 7.650 | 6.870 | 7.650 | 7.650 | 19,095,326 |
| 2024-11-18 | 7.150 | 7.220 | 6.700 | 6.950 | 6.950 | 9,562,252 |
| 2024-11-15 | 6.960 | 7.370 | 6.960 | 7.160 | 7.160 | 12,064,788 |
| 2024-11-14 | 7.130 | 7.340 | 6.980 | 6.990 | 6.990 | 7,077,380 |
| 2024-11-13 | 7.230 | 7.270 | 7.010 | 7.190 | 7.190 | 8,234,180 |
| 2024-11-12 | 7.190 | 7.290 | 6.970 | 7.050 | 7.050 | 7,345,148 |
| 2024-11-11 | 6.920 | 7.300 | 6.900 | 7.140 | 7.140 | 7,384,544 |
| 2024-11-08 | 7.130 | 7.180 | 6.920 | 6.960 | 6.960 | 6,869,860 |
| 2024-11-07 | 6.760 | 7.090 | 6.760 | 7.050 | 7.050 | 8,904,613 |
| 2024-11-06 | 6.750 | 6.900 | 6.660 | 6.830 | 6.830 | 8,530,016 |
| 2024-11-05 | 6.630 | 6.800 | 6.610 | 6.760 | 6.760 | 6,642,536 |
| 2024-11-04 | 6.390 | 6.830 | 6.350 | 6.620 | 6.620 | 8,334,399 |
| 2024-11-01 | 6.600 | 6.770 | 6.380 | 6.390 | 6.390 | 8,321,840 |
| 2024-10-31 | 6.540 | 6.740 | 6.540 | 6.660 | 6.660 | 7,977,617 |
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.