Guangzhou Jinyi Media Corporation (002905.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.26 | 7.53 | 7.19 | 7.47 | 7.47 | 5,498,287 |
| 25 Apr 2024 | 7.15 | 7.32 | 7.10 | 7.26 | 7.26 | 4,726,400 |
| 24 Apr 2024 | 7.06 | 7.21 | 6.92 | 7.19 | 7.19 | 5,433,600 |
| 23 Apr 2024 | 6.88 | 7.16 | 6.84 | 7.03 | 7.03 | 6,811,687 |
| 22 Apr 2024 | 6.88 | 6.93 | 6.58 | 6.83 | 6.83 | 5,435,217 |
| 19 Apr 2024 | 7.00 | 7.14 | 6.89 | 6.93 | 6.93 | 5,624,824 |
| 18 Apr 2024 | 6.99 | 7.22 | 6.78 | 7.07 | 7.07 | 8,381,900 |
| 17 Apr 2024 | 6.80 | 7.03 | 6.66 | 6.94 | 6.94 | 11,734,023 |
| 16 Apr 2024 | 7.34 | 7.34 | 6.64 | 6.64 | 6.64 | 12,138,906 |
| 15 Apr 2024 | 7.80 | 7.85 | 7.22 | 7.38 | 7.38 | 7,773,924 |
| 12 Apr 2024 | 8.06 | 8.11 | 7.81 | 7.83 | 7.83 | 5,531,458 |
| 11 Apr 2024 | 7.82 | 8.17 | 7.78 | 8.09 | 8.09 | 5,359,414 |
| 10 Apr 2024 | 8.15 | 8.15 | 7.78 | 7.90 | 7.90 | 4,667,716 |
| 09 Apr 2024 | 7.96 | 8.15 | 7.94 | 8.15 | 8.15 | 4,923,760 |
| 08 Apr 2024 | 8.15 | 8.24 | 7.92 | 7.93 | 7.93 | 5,242,819 |
| 03 Apr 2024 | 8.41 | 8.45 | 8.00 | 8.16 | 8.16 | 6,115,812 |
| 02 Apr 2024 | 8.74 | 8.75 | 8.39 | 8.44 | 8.44 | 5,265,612 |
| 01 Apr 2024 | 8.36 | 8.74 | 8.36 | 8.74 | 8.74 | 4,889,318 |
| 29 Mar 2024 | 8.50 | 8.57 | 8.27 | 8.40 | 8.40 | 2,559,700 |
| 28 Mar 2024 | 8.33 | 8.65 | 8.28 | 8.57 | 8.57 | 5,327,780 |
| 27 Mar 2024 | 8.55 | 8.74 | 8.33 | 8.35 | 8.35 | 6,120,700 |
| 26 Mar 2024 | 8.76 | 8.85 | 8.46 | 8.57 | 8.57 | 6,589,760 |
| 25 Mar 2024 | 9.10 | 9.33 | 8.74 | 8.76 | 8.76 | 11,274,440 |
| 22 Mar 2024 | 9.11 | 9.48 | 9.01 | 9.38 | 9.38 | 12,595,957 |
| 21 Mar 2024 | 9.05 | 9.27 | 9.04 | 9.10 | 9.10 | 7,767,360 |
| 20 Mar 2024 | 8.70 | 9.05 | 8.70 | 9.03 | 9.03 | 8,528,936 |
| 19 Mar 2024 | 8.66 | 8.91 | 8.61 | 8.68 | 8.68 | 5,817,200 |
| 18 Mar 2024 | 8.41 | 8.76 | 8.41 | 8.69 | 8.69 | 6,818,628 |
| 15 Mar 2024 | 8.32 | 8.44 | 8.26 | 8.40 | 8.40 | 3,652,236 |
| 14 Mar 2024 | 8.45 | 8.45 | 8.21 | 8.37 | 8.37 | 5,528,660 |
| 13 Mar 2024 | 8.25 | 8.55 | 8.24 | 8.45 | 8.45 | 7,254,295 |
| 12 Mar 2024 | 8.10 | 8.26 | 8.03 | 8.25 | 8.25 | 5,261,760 |
| 11 Mar 2024 | 7.99 | 8.08 | 7.89 | 8.08 | 8.08 | 4,768,800 |
| 08 Mar 2024 | 7.95 | 8.10 | 7.91 | 7.99 | 7.99 | 4,298,704 |
| 07 Mar 2024 | 8.19 | 8.25 | 7.97 | 8.00 | 8.00 | 5,499,900 |
| 06 Mar 2024 | 8.14 | 8.31 | 8.00 | 8.19 | 8.19 | 7,086,620 |
| 05 Mar 2024 | 8.30 | 8.45 | 8.18 | 8.23 | 8.23 | 7,085,200 |
| 04 Mar 2024 | 8.16 | 8.46 | 8.12 | 8.39 | 8.39 | 9,746,768 |
| 01 Mar 2024 | 8.06 | 8.20 | 7.94 | 8.18 | 8.18 | 7,122,200 |
| 29 Feb 2024 | 7.60 | 8.05 | 7.58 | 8.01 | 8.01 | 9,107,960 |
| 28 Feb 2024 | 8.49 | 8.86 | 7.72 | 7.73 | 7.73 | 13,239,840 |
| 27 Feb 2024 | 8.30 | 8.49 | 8.13 | 8.49 | 8.49 | 7,344,276 |
| 26 Feb 2024 | 8.33 | 8.49 | 8.09 | 8.35 | 8.35 | 10,310,269 |
| 23 Feb 2024 | 7.94 | 8.35 | 7.90 | 8.35 | 8.35 | 9,134,484 |
| 22 Feb 2024 | 7.60 | 7.94 | 7.55 | 7.93 | 7.93 | 8,906,108 |
| 21 Feb 2024 | 7.43 | 7.86 | 7.38 | 7.64 | 7.64 | 11,338,519 |
| 20 Feb 2024 | 7.39 | 7.60 | 7.19 | 7.55 | 7.55 | 13,206,050 |
| 19 Feb 2024 | 7.22 | 7.53 | 7.18 | 7.39 | 7.39 | 16,693,104 |
| 08 Feb 2024 | 6.46 | 7.13 | 6.28 | 7.12 | 7.12 | 17,400,328 |
| 07 Feb 2024 | 7.06 | 7.10 | 6.39 | 6.48 | 6.48 | 20,137,890 |
| 06 Feb 2024 | 7.00 | 7.40 | 6.70 | 7.09 | 7.09 | 17,987,201 |
| 05 Feb 2024 | 8.19 | 8.19 | 7.44 | 7.44 | 7.44 | 7,657,100 |
| 02 Feb 2024 | 8.61 | 8.95 | 7.90 | 8.27 | 8.27 | 9,354,179 |
| 01 Feb 2024 | 8.91 | 8.91 | 8.25 | 8.59 | 8.59 | 8,945,160 |
| 31 Jan 2024 | 9.57 | 9.64 | 8.88 | 8.96 | 8.96 | 7,656,424 |
| 30 Jan 2024 | 10.10 | 10.15 | 9.62 | 9.68 | 9.68 | 5,051,284 |
| 29 Jan 2024 | 10.68 | 10.70 | 10.16 | 10.17 | 10.17 | 5,182,356 |
| 26 Jan 2024 | 10.45 | 10.81 | 10.41 | 10.66 | 10.66 | 6,645,364 |
| 25 Jan 2024 | 9.92 | 10.54 | 9.75 | 10.50 | 10.50 | 7,313,200 |
| 24 Jan 2024 | 9.74 | 10.03 | 9.55 | 9.92 | 9.92 | 5,996,920 |
| 23 Jan 2024 | 9.51 | 9.76 | 9.43 | 9.69 | 9.69 | 7,640,800 |
| 22 Jan 2024 | 10.80 | 10.93 | 9.78 | 9.78 | 9.78 | 8,478,620 |
| 19 Jan 2024 | 10.74 | 11.04 | 10.69 | 10.87 | 10.87 | 6,514,800 |
| 18 Jan 2024 | 10.66 | 10.83 | 10.29 | 10.74 | 10.74 | 6,541,100 |
| 17 Jan 2024 | 11.06 | 11.13 | 10.78 | 10.78 | 10.78 | 5,132,800 |
| 16 Jan 2024 | 11.00 | 11.25 | 10.85 | 11.09 | 11.09 | 6,750,520 |
| 15 Jan 2024 | 10.94 | 11.37 | 10.86 | 11.05 | 11.05 | 7,861,400 |
| 12 Jan 2024 | 10.94 | 11.47 | 10.83 | 11.02 | 11.02 | 7,765,208 |
| 11 Jan 2024 | 10.77 | 11.04 | 10.76 | 10.98 | 10.98 | 4,173,700 |
| 10 Jan 2024 | 11.06 | 11.13 | 10.70 | 10.82 | 10.82 | 4,897,400 |
| 09 Jan 2024 | 11.00 | 11.32 | 11.00 | 11.12 | 11.12 | 5,616,500 |
| 08 Jan 2024 | 11.14 | 11.50 | 11.00 | 11.00 | 11.00 | 8,264,340 |
| 05 Jan 2024 | 11.00 | 11.34 | 10.94 | 11.21 | 11.21 | 7,110,800 |
| 04 Jan 2024 | 11.04 | 11.12 | 10.86 | 11.04 | 11.04 | 3,765,328 |
| 03 Jan 2024 | 10.85 | 11.18 | 10.80 | 11.08 | 11.08 | 5,323,900 |
| 02 Jan 2024 | 10.96 | 11.19 | 10.85 | 10.93 | 10.93 | 6,465,617 |
| 29 Dec 2023 | 10.43 | 11.28 | 10.42 | 10.96 | 10.96 | 11,045,700 |
| 28 Dec 2023 | 10.03 | 10.47 | 9.99 | 10.41 | 10.41 | 5,957,560 |
| 27 Dec 2023 | 10.12 | 10.29 | 9.97 | 10.10 | 10.10 | 4,656,660 |
| 26 Dec 2023 | 10.52 | 10.80 | 10.07 | 10.12 | 10.12 | 5,862,705 |
| 25 Dec 2023 | 10.68 | 10.80 | 10.23 | 10.43 | 10.43 | 6,746,140 |
| 22 Dec 2023 | 11.13 | 11.14 | 10.50 | 10.60 | 10.60 | 11,900,240 |
| 21 Dec 2023 | 11.24 | 11.51 | 11.00 | 11.07 | 11.07 | 12,437,694 |
| 20 Dec 2023 | 11.20 | 11.88 | 11.02 | 11.11 | 11.11 | 11,410,100 |
| 19 Dec 2023 | 11.10 | 11.37 | 11.03 | 11.25 | 11.25 | 5,245,840 |
| 18 Dec 2023 | 11.27 | 11.65 | 11.07 | 11.14 | 11.14 | 7,218,740 |
| 15 Dec 2023 | 11.25 | 11.50 | 11.07 | 11.34 | 11.34 | 6,812,900 |
| 14 Dec 2023 | 11.18 | 11.41 | 11.15 | 11.17 | 11.17 | 5,220,700 |
| 13 Dec 2023 | 11.49 | 11.54 | 11.14 | 11.18 | 11.18 | 6,987,188 |
| 12 Dec 2023 | 11.38 | 11.49 | 11.26 | 11.47 | 11.47 | 9,896,468 |
| 11 Dec 2023 | 10.92 | 11.55 | 10.81 | 11.37 | 11.37 | 12,865,940 |
| 08 Dec 2023 | 11.01 | 11.19 | 10.90 | 10.95 | 10.95 | 7,892,600 |
| 07 Dec 2023 | 11.10 | 11.35 | 11.10 | 11.22 | 11.22 | 11,224,040 |
| 06 Dec 2023 | 10.70 | 11.21 | 10.58 | 11.04 | 11.04 | 10,838,308 |
| 05 Dec 2023 | 10.86 | 11.00 | 10.71 | 10.76 | 10.76 | 4,892,800 |
| 04 Dec 2023 | 10.78 | 11.08 | 10.76 | 10.95 | 10.95 | 7,618,648 |
| 01 Dec 2023 | 10.39 | 10.81 | 10.39 | 10.75 | 10.75 | 6,575,400 |
| 30 Nov 2023 | 10.20 | 10.52 | 10.20 | 10.38 | 10.38 | 4,671,528 |
| 29 Nov 2023 | 10.38 | 10.47 | 10.23 | 10.23 | 10.23 | 3,090,740 |
| 28 Nov 2023 | 10.46 | 10.51 | 10.28 | 10.40 | 10.40 | 4,303,410 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.