Guangzhou Jinyi Media Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.880	9.960	9.740	9.810	9.810	5,657,500
2026-04-22	9.840	10.010	9.810	9.930	9.930	7,472,100
2026-04-21	9.900	10.200	9.850	9.970	9.970	9,254,100
2026-04-20	9.950	9.990	9.850	9.950	9.950	7,933,600
2026-04-17	9.940	10.170	9.810	10.050	10.050	12,799,720
2026-04-16	9.610	9.970	9.610	9.950	9.950	10,654,740
2026-04-15	9.680	9.730	9.530	9.580	9.580	7,380,100
2026-04-14	9.700	9.840	9.520	9.660	9.660	8,727,720
2026-04-13	9.430	9.730	9.390	9.690	9.690	7,614,900
2026-04-10	9.600	9.670	9.340	9.510	9.510	8,263,800
2026-04-09	9.720	9.760	9.430	9.480	9.480	10,891,520
2026-04-08	9.550	9.760	9.500	9.720	9.720	14,301,500
2026-04-07	8.930	9.420	8.760	9.390	9.390	15,944,610
2026-04-03	10.000	10.000	9.180	9.180	9.180	21,939,820
2026-04-02	11.000	11.050	10.200	10.200	10.200	19,495,801
2026-04-01	10.800	11.590	10.710	11.330	11.330	38,148,191
2026-03-31	10.720	10.900	10.640	10.710	10.710	7,659,704
2026-03-30	10.400	10.820	10.380	10.770	10.770	9,629,348
2026-03-27	10.440	10.540	10.350	10.520	10.520	6,340,184
2026-03-26	10.530	10.580	10.400	10.500	10.500	6,652,520
2026-03-25	10.490	10.650	10.400	10.510	10.510	8,408,860
2026-03-24	10.210	10.520	10.110	10.490	10.490	14,565,200
2026-03-23	9.950	10.190	9.730	10.020	10.020	8,547,524
2026-03-20	10.250	10.310	10.080	10.090	10.090	7,560,980
2026-03-19	10.240	10.290	10.160	10.240	10.240	6,730,200
2026-03-18	10.050	10.260	9.970	10.260	10.260	5,481,720
2026-03-17	10.120	10.240	10.050	10.070	10.070	6,300,260
2026-03-16	9.900	10.120	9.850	10.120	10.120	6,647,900
2026-03-13	9.910	10.030	9.880	9.900	9.900	5,669,600
2026-03-12	9.990	10.030	9.900	9.910	9.910	5,139,800
2026-03-11	10.190	10.220	9.970	10.000	10.000	6,495,224
2026-03-10	10.230	10.270	10.130	10.170	10.170	5,179,888
2026-03-09	10.050	10.190	9.970	10.130	10.130	6,511,220
2026-03-06	10.030	10.280	10.010	10.280	10.280	6,204,800
2026-03-05	10.090	10.170	9.970	10.070	10.070	7,941,020
2026-03-04	9.900	10.070	9.830	9.930	9.930	8,155,500
2026-03-03	10.390	10.510	9.960	9.980	9.980	11,927,960
2026-03-02	10.510	10.690	10.330	10.380	10.380	12,272,040
2026-02-27	10.930	10.940	10.790	10.830	10.830	9,953,880
2026-02-26	11.230	11.240	10.840	10.880	10.880	15,354,490
2026-02-25	11.180	11.360	11.060	11.230	11.230	18,239,221
2026-02-24	11.400	11.600	11.090	11.180	11.180	26,591,619
2026-02-13	12.150	12.660	11.900	12.320	12.320	26,321,170
2026-02-12	12.890	12.990	12.190	12.190	12.190	33,106,941
2026-02-11	14.670	14.670	13.540	13.540	13.540	38,898,801
2026-02-10	13.540	15.040	13.330	15.040	15.040	45,255,289
2026-02-09	13.270	13.800	12.990	13.670	13.670	43,583,641
2026-02-06	13.200	13.890	12.900	13.250	13.250	53,107,461
2026-02-05	11.900	13.330	11.900	13.330	13.330	28,227,711
2026-02-04	12.550	12.890	12.020	12.120	12.120	21,264,619
2026-02-03	12.360	13.000	12.300	12.550	12.550	25,973,080
2026-02-02	12.390	12.950	12.260	12.280	12.280	35,972,910
2026-01-30	11.480	12.680	11.250	12.150	12.150	39,730,480
2026-01-29	11.270	11.620	11.110	11.560	11.560	13,953,990
2026-01-28	11.360	11.600	11.250	11.380	11.380	9,939,640
2026-01-27	11.310	11.460	11.130	11.420	11.420	9,085,508
2026-01-26	11.340	11.460	11.160	11.430	11.430	10,597,880
2026-01-23	11.110	11.340	11.110	11.340	11.340	8,695,068
2026-01-22	10.950	11.170	10.870	11.110	11.110	7,567,300
2026-01-21	10.920	11.070	10.770	10.920	10.920	6,164,420

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.