Guangzhou Jinyi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.590 | 7.000 | 6.540 | 6.610 | 6.610 | 9,238,453 |
| 2024-10-29 | 6.890 | 6.960 | 6.570 | 6.590 | 6.590 | 7,028,680 |
| 2024-10-28 | 6.620 | 6.890 | 6.590 | 6.850 | 6.850 | 6,696,655 |
| 2024-10-25 | 6.420 | 6.600 | 6.420 | 6.580 | 6.580 | 5,141,068 |
| 2024-10-24 | 6.400 | 6.500 | 6.380 | 6.420 | 6.420 | 3,422,320 |
| 2024-10-23 | 6.600 | 6.670 | 6.430 | 6.480 | 6.480 | 5,910,120 |
| 2024-10-22 | 6.420 | 6.740 | 6.420 | 6.600 | 6.600 | 8,019,008 |
| 2024-10-21 | 6.330 | 6.490 | 6.240 | 6.430 | 6.430 | 6,019,804 |
| 2024-10-18 | 6.250 | 6.420 | 6.170 | 6.320 | 6.320 | 5,761,741 |
| 2024-10-17 | 6.330 | 6.440 | 6.270 | 6.280 | 6.280 | 4,337,980 |
| 2024-10-16 | 6.140 | 6.350 | 6.140 | 6.280 | 6.280 | 4,377,300 |
| 2024-10-15 | 6.300 | 6.420 | 6.170 | 6.240 | 6.240 | 5,795,029 |
| 2024-10-14 | 6.110 | 6.280 | 6.070 | 6.270 | 6.270 | 5,985,044 |
| 2024-10-11 | 6.340 | 6.340 | 6.020 | 6.100 | 6.100 | 6,734,781 |
| 2024-10-10 | 6.430 | 6.520 | 6.140 | 6.360 | 6.360 | 8,578,447 |
| 2024-10-09 | 6.880 | 6.880 | 6.440 | 6.440 | 6.440 | 11,404,040 |
| 2024-10-08 | 7.710 | 7.790 | 6.760 | 7.150 | 7.150 | 22,034,555 |
| 2024-09-30 | 6.730 | 7.110 | 6.520 | 7.090 | 7.090 | 15,927,712 |
| 2024-09-27 | 6.350 | 6.610 | 6.260 | 6.520 | 6.520 | 9,499,531 |
| 2024-09-26 | 6.020 | 6.290 | 5.960 | 6.290 | 6.290 | 6,248,060 |
| 2024-09-25 | 5.940 | 6.170 | 5.930 | 6.020 | 6.020 | 6,508,840 |
| 2024-09-24 | 5.640 | 5.890 | 5.640 | 5.880 | 5.880 | 5,629,380 |
| 2024-09-23 | 5.650 | 5.690 | 5.570 | 5.650 | 5.650 | 2,123,080 |
| 2024-09-20 | 5.700 | 5.700 | 5.610 | 5.640 | 5.640 | 1,947,620 |
| 2024-09-19 | 5.490 | 5.750 | 5.490 | 5.690 | 5.690 | 3,864,600 |
| 2024-09-18 | 5.600 | 5.650 | 5.390 | 5.500 | 5.500 | 3,138,700 |
| 2024-09-13 | 5.710 | 5.710 | 5.570 | 5.580 | 5.580 | 2,598,100 |
| 2024-09-12 | 5.720 | 5.800 | 5.680 | 5.680 | 5.680 | 2,554,400 |
| 2024-09-11 | 5.830 | 5.850 | 5.660 | 5.700 | 5.700 | 2,893,240 |
| 2024-09-10 | 5.840 | 5.860 | 5.690 | 5.830 | 5.830 | 3,120,300 |
| 2024-09-09 | 5.810 | 5.860 | 5.700 | 5.840 | 5.840 | 2,335,880 |
| 2024-09-06 | 5.890 | 5.890 | 5.750 | 5.760 | 5.760 | 2,542,772 |
| 2024-09-05 | 5.770 | 5.890 | 5.700 | 5.860 | 5.860 | 3,644,440 |
| 2024-09-04 | 5.700 | 5.760 | 5.640 | 5.690 | 5.690 | 2,642,101 |
| 2024-09-03 | 5.760 | 5.800 | 5.700 | 5.750 | 5.750 | 3,235,100 |
| 2024-09-02 | 5.930 | 5.930 | 5.720 | 5.720 | 5.720 | 3,532,400 |
| 2024-08-30 | 5.730 | 5.960 | 5.690 | 5.920 | 5.920 | 5,400,900 |
| 2024-08-29 | 5.680 | 5.740 | 5.600 | 5.730 | 5.730 | 3,110,300 |
| 2024-08-28 | 5.570 | 5.730 | 5.510 | 5.690 | 5.690 | 4,414,880 |
| 2024-08-27 | 5.800 | 5.800 | 5.550 | 5.570 | 5.570 | 4,793,688 |
| 2024-08-26 | 5.800 | 5.850 | 5.710 | 5.770 | 5.770 | 2,845,160 |
| 2024-08-23 | 5.810 | 5.850 | 5.710 | 5.790 | 5.790 | 2,974,500 |
| 2024-08-22 | 5.980 | 6.050 | 5.780 | 5.800 | 5.800 | 5,334,099 |
| 2024-08-21 | 6.100 | 6.180 | 5.970 | 5.980 | 5.980 | 4,568,200 |
| 2024-08-20 | 6.100 | 6.210 | 5.980 | 6.170 | 6.170 | 6,463,550 |
| 2024-08-19 | 6.140 | 6.290 | 6.110 | 6.130 | 6.130 | 4,747,800 |
| 2024-08-16 | 6.390 | 6.440 | 6.180 | 6.180 | 6.180 | 7,471,900 |
| 2024-08-15 | 6.200 | 6.530 | 6.160 | 6.450 | 6.450 | 10,762,706 |
| 2024-08-14 | 6.290 | 6.520 | 6.090 | 6.330 | 6.330 | 10,081,380 |
| 2024-08-13 | 6.490 | 6.550 | 6.150 | 6.290 | 6.290 | 10,662,244 |
| 2024-08-12 | 6.700 | 6.820 | 6.460 | 6.520 | 6.520 | 13,679,148 |
| 2024-08-09 | 6.750 | 6.970 | 6.710 | 6.820 | 6.820 | 13,345,348 |
| 2024-08-08 | 6.600 | 7.280 | 6.480 | 6.890 | 6.890 | 22,365,136 |
| 2024-08-07 | 6.620 | 6.740 | 6.550 | 6.670 | 6.670 | 12,142,240 |
| 2024-08-06 | 6.390 | 6.850 | 6.300 | 6.750 | 6.750 | 18,328,177 |
| 2024-08-05 | 6.370 | 6.880 | 6.300 | 6.440 | 6.440 | 16,414,904 |
| 2024-08-02 | 6.600 | 6.930 | 6.300 | 6.390 | 6.390 | 16,221,974 |
| 2024-08-01 | 6.380 | 6.630 | 6.340 | 6.590 | 6.590 | 14,500,552 |
| 2024-07-31 | 6.260 | 6.480 | 6.240 | 6.430 | 6.430 | 13,401,395 |
| 2024-07-30 | 6.300 | 6.300 | 6.180 | 6.240 | 6.240 | 8,399,380 |
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.