Guangzhou Jinyi Media Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.000 | 7.140 | 6.930 | 6.990 | 6.990 | 4,599,840 |
| 2026-07-21 | 7.120 | 7.310 | 6.840 | 7.090 | 7.090 | 8,134,998 |
| 2026-07-20 | 7.370 | 7.580 | 7.080 | 7.190 | 7.190 | 8,112,170 |
| 2026-07-17 | 7.720 | 7.820 | 7.350 | 7.390 | 7.390 | 11,273,729 |
| 2026-07-16 | 7.370 | 7.970 | 7.340 | 7.790 | 7.790 | 12,364,838 |
| 2026-07-15 | 6.990 | 7.520 | 6.910 | 7.450 | 7.450 | 10,685,739 |
| 2026-07-14 | 7.060 | 7.110 | 6.850 | 7.090 | 7.090 | 5,251,382 |
| 2026-07-13 | 7.550 | 7.620 | 6.980 | 7.030 | 7.030 | 9,957,772 |
| 2026-07-10 | 7.080 | 7.590 | 7.030 | 7.470 | 7.470 | 11,939,260 |
| 2026-07-09 | 7.020 | 7.410 | 6.940 | 7.140 | 7.140 | 10,033,593 |
| 2026-07-08 | 7.060 | 7.220 | 6.970 | 7.110 | 7.110 | 5,163,500 |
| 2026-07-07 | 7.110 | 7.330 | 7.060 | 7.140 | 7.140 | 6,011,200 |
| 2026-07-06 | 7.250 | 7.380 | 7.140 | 7.190 | 7.190 | 5,766,064 |
| 2026-07-03 | 7.150 | 7.220 | 6.960 | 7.180 | 7.180 | 5,298,596 |
| 2026-07-02 | 6.960 | 7.260 | 6.900 | 7.050 | 7.050 | 5,402,800 |
| 2026-07-01 | 6.800 | 7.080 | 6.700 | 6.960 | 6.960 | 7,658,020 |
| 2026-06-30 | 6.830 | 7.040 | 6.680 | 6.750 | 6.750 | 4,764,800 |
| 2026-06-29 | 6.840 | 6.940 | 6.600 | 6.910 | 6.910 | 4,490,720 |
| 2026-06-26 | 7.020 | 7.020 | 6.780 | 6.840 | 6.840 | 4,265,940 |
| 2026-06-25 | 6.940 | 7.100 | 6.870 | 7.040 | 7.040 | 4,798,360 |
| 2026-06-24 | 7.340 | 7.360 | 6.960 | 7.020 | 7.020 | 5,056,540 |
| 2026-06-23 | 7.120 | 7.620 | 7.120 | 7.360 | 7.360 | 7,352,960 |
| 2026-06-22 | 7.140 | 7.240 | 6.880 | 7.210 | 7.210 | 5,770,300 |
| 2026-06-18 | 7.200 | 7.300 | 7.100 | 7.210 | 7.210 | 4,171,600 |
| 2026-06-17 | 7.420 | 7.470 | 7.200 | 7.220 | 7.220 | 4,458,940 |
| 2026-06-16 | 7.410 | 7.470 | 7.250 | 7.450 | 7.450 | 3,561,400 |
| 2026-06-15 | 7.600 | 7.700 | 7.370 | 7.450 | 7.450 | 4,760,740 |
| 2026-06-12 | 7.420 | 7.560 | 7.230 | 7.520 | 7.520 | 4,647,799 |
| 2026-06-11 | 7.490 | 7.520 | 7.240 | 7.340 | 7.340 | 5,048,800 |
| 2026-06-10 | 7.620 | 7.710 | 7.400 | 7.520 | 7.520 | 4,194,800 |
| 2026-06-09 | 7.650 | 7.840 | 7.510 | 7.650 | 7.650 | 6,008,799 |
| 2026-06-08 | 7.750 | 7.930 | 7.420 | 7.570 | 7.570 | 5,708,707 |
| 2026-06-05 | 7.820 | 7.990 | 7.730 | 7.870 | 7.870 | 4,875,467 |
| 2026-06-04 | 7.900 | 7.980 | 7.760 | 7.820 | 7.820 | 4,580,452 |
| 2026-06-03 | 8.100 | 8.120 | 7.860 | 7.910 | 7.910 | 5,595,300 |
| 2026-06-02 | 8.530 | 8.590 | 8.050 | 8.110 | 8.110 | 8,036,120 |
| 2026-06-01 | 8.190 | 8.620 | 8.190 | 8.570 | 8.570 | 6,186,440 |
| 2026-05-29 | 8.300 | 8.410 | 8.240 | 8.260 | 8.260 | 5,522,020 |
| 2026-05-28 | 8.430 | 8.500 | 8.150 | 8.330 | 8.330 | 6,524,300 |
| 2026-05-27 | 8.460 | 8.770 | 8.310 | 8.410 | 8.410 | 7,956,120 |
| 2026-05-26 | 8.580 | 8.660 | 8.340 | 8.440 | 8.440 | 5,969,800 |
| 2026-05-25 | 8.560 | 9.180 | 8.500 | 8.560 | 8.560 | 5,784,760 |
| 2026-05-22 | 8.540 | 8.630 | 8.400 | 8.580 | 8.580 | 5,351,760 |
| 2026-05-21 | 8.820 | 8.930 | 8.460 | 8.470 | 8.470 | 6,521,806 |
| 2026-05-20 | 8.940 | 8.950 | 8.680 | 8.820 | 8.820 | 7,510,640 |
| 2026-05-19 | 9.060 | 9.590 | 8.910 | 8.960 | 8.960 | 13,054,540 |
| 2026-05-18 | 9.300 | 9.470 | 8.720 | 9.030 | 9.030 | 10,490,260 |
| 2026-05-15 | 8.930 | 8.950 | 8.730 | 8.810 | 8.810 | 5,698,608 |
| 2026-05-14 | 9.180 | 9.230 | 8.860 | 8.880 | 8.880 | 6,069,780 |
| 2026-05-13 | 9.100 | 9.260 | 9.020 | 9.190 | 9.190 | 4,708,040 |
| 2026-05-12 | 9.190 | 9.250 | 9.020 | 9.100 | 9.100 | 4,654,048 |
| 2026-05-11 | 9.370 | 9.480 | 9.140 | 9.180 | 9.180 | 5,975,300 |
| 2026-05-08 | 9.230 | 9.380 | 9.220 | 9.300 | 9.300 | 5,731,400 |
| 2026-05-07 | 9.160 | 9.360 | 9.100 | 9.240 | 9.240 | 8,147,132 |
| 2026-05-06 | 9.520 | 9.610 | 9.080 | 9.100 | 9.100 | 12,887,180 |
| 2026-04-30 | 9.620 | 9.790 | 9.330 | 9.530 | 9.530 | 7,512,820 |
| 2026-04-29 | 9.630 | 10.010 | 9.620 | 9.900 | 9.900 | 5,363,760 |
| 2026-04-28 | 9.800 | 9.840 | 9.610 | 9.690 | 9.690 | 4,804,180 |
| 2026-04-27 | 9.710 | 9.870 | 9.520 | 9.820 | 9.820 | 5,531,000 |
| 2026-04-24 | 9.810 | 9.810 | 9.590 | 9.710 | 9.710 | 5,313,280 |
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.