Guangzhou Jinyi Media Corporation (002905.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002905.SZ Historical Return
If you invested ¥1000 in Guangzhou Jinyi Media Corporation (002905.SZ) since IPO date, it would be worth ¥594.88 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,055.4, while ¥1000 invested 1 year ago would be worth ¥743. This corresponds to total returns of -40.51%, 5.54%, -25.7%, respectively, with annualized returns of -5.73%, 1.08%, -25.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002905.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.16 | 7.36 | 7.36 | 7.41 | 7.16 | 5.33M |
| July 30, 2026 | 7.32 | 7.16 | 7.16 | 7.49 | 7.13 | 4.99M |
| July 29, 2026 | 7.26 | 7.32 | 7.32 | 7.4 | 7.2 | 4.82M |
| July 28, 2026 | 7.13 | 7.19 | 7.19 | 7.34 | 7.08 | 3.94M |
| July 27, 2026 | 6.86 | 7.19 | 7.19 | 7.19 | 6.79 | 5.28M |
| July 23, 2026 | 6.99 | 7.12 | 7.12 | 7.13 | 6.81 | 4.76M |
| July 22, 2026 | 7 | 6.99 | 6.99 | 7.14 | 6.93 | 4.61M |
| July 21, 2026 | 7.12 | 7.09 | 7.09 | 7.31 | 6.84 | 8.19M |
| July 20, 2026 | 7.37 | 7.19 | 7.19 | 7.58 | 7.08 | 8.11M |
| July 17, 2026 | 7.72 | 7.39 | 7.39 | 7.82 | 7.35 | 11.31M |
| July 16, 2026 | 7.37 | 7.79 | 7.79 | 7.97 | 7.34 | 12.51M |
| July 15, 2026 | 6.99 | 7.45 | 7.45 | 7.52 | 6.91 | 10.89M |
| July 14, 2026 | 7.08 | 7.09 | 7.09 | 7.11 | 6.85 | 5.26M |
| July 13, 2026 | 7.55 | 7.03 | 7.03 | 7.62 | 6.98 | 10.02M |
| July 10, 2026 | 7.08 | 7.47 | 7.47 | 7.59 | 7.03 | 12.03M |
| July 09, 2026 | 7.02 | 7.14 | 7.14 | 7.41 | 6.94 | 10.03M |
| July 08, 2026 | 7.06 | 7.11 | 7.11 | 7.22 | 6.97 | 5.16M |
| July 07, 2026 | 7.11 | 7.14 | 7.14 | 7.33 | 7.06 | 6.01M |
| July 06, 2026 | 7.25 | 7.19 | 7.19 | 7.38 | 7.14 | 5.77M |
| July 03, 2026 | 7.15 | 7.18 | 7.18 | 7.22 | 6.96 | 5.3M |
| July 02, 2026 | 6.96 | 7.05 | 7.05 | 7.26 | 6.9 | 5.4M |
| July 01, 2026 | 6.8 | 6.96 | 6.96 | 7.08 | 6.7 | 7.66M |
| June 30, 2026 | 6.83 | 6.75 | 6.75 | 7.04 | 6.68 | 4.76M |
| June 29, 2026 | 6.84 | 6.91 | 6.91 | 6.94 | 6.6 | 4.49M |
| June 26, 2026 | 7.02 | 6.84 | 6.84 | 7.02 | 6.78 | 4.27M |
| June 25, 2026 | 6.94 | 7.04 | 7.04 | 7.1 | 6.87 | 4.8M |
| June 24, 2026 | 7.34 | 7.02 | 7.02 | 7.36 | 6.96 | 5.06M |
| June 23, 2026 | 7.12 | 7.36 | 7.36 | 7.62 | 7.12 | 7.35M |
| June 22, 2026 | 7.14 | 7.21 | 7.21 | 7.24 | 6.88 | 5.77M |
| June 18, 2026 | 7.2 | 7.21 | 7.21 | 7.3 | 7.1 | 4.17M |
| June 17, 2026 | 7.42 | 7.22 | 7.22 | 7.47 | 7.2 | 4.46M |
| June 16, 2026 | 7.41 | 7.45 | 7.45 | 7.47 | 7.25 | 3.56M |
| June 15, 2026 | 7.6 | 7.45 | 7.45 | 7.7 | 7.37 | 4.76M |
| June 12, 2026 | 7.42 | 7.52 | 7.52 | 7.56 | 7.23 | 4.65M |
| June 11, 2026 | 7.49 | 7.34 | 7.34 | 7.52 | 7.24 | 5.05M |
| June 10, 2026 | 7.62 | 7.52 | 7.52 | 7.71 | 7.4 | 4.19M |
| June 09, 2026 | 7.65 | 7.65 | 7.65 | 7.84 | 7.51 | 6.01M |
| June 08, 2026 | 7.75 | 7.57 | 7.57 | 7.93 | 7.42 | 5.71M |
| June 05, 2026 | 7.82 | 7.87 | 7.87 | 7.99 | 7.73 | 4.88M |
| June 04, 2026 | 7.9 | 7.82 | 7.82 | 7.98 | 7.76 | 4.58M |
| June 03, 2026 | 8.1 | 7.91 | 7.91 | 8.12 | 7.86 | 5.6M |
| June 02, 2026 | 8.53 | 8.11 | 8.11 | 8.59 | 8.05 | 8.04M |
| June 01, 2026 | 8.19 | 8.57 | 8.57 | 8.62 | 8.19 | 6.19M |
| May 29, 2026 | 8.3 | 8.26 | 8.26 | 8.41 | 8.24 | 5.52M |
| May 28, 2026 | 8.43 | 8.33 | 8.33 | 8.5 | 8.15 | 6.52M |
| May 27, 2026 | 8.46 | 8.41 | 8.41 | 8.77 | 8.31 | 7.96M |
| May 26, 2026 | 8.58 | 8.44 | 8.44 | 8.66 | 8.34 | 5.97M |
| May 25, 2026 | 8.56 | 8.56 | 8.56 | 9.18 | 8.5 | 5.71M |
| May 22, 2026 | 8.54 | 8.58 | 8.58 | 8.63 | 8.4 | 5.38M |
| May 21, 2026 | 9.3 | 8.47 | 8.47 | 9.3 | 8.46 | 6.52M |
| May 20, 2026 | 8.94 | 8.82 | 8.82 | 8.95 | 8.68 | 7.51M |
| May 19, 2026 | 9.06 | 8.96 | 8.96 | 9.59 | 8.91 | 13.05M |
| May 18, 2026 | 9.3 | 9.03 | 9.03 | 9.47 | 8.72 | 10.49M |
| May 15, 2026 | 8.93 | 8.81 | 8.81 | 8.95 | 8.73 | 5.7M |
| May 14, 2026 | 9.18 | 8.88 | 8.88 | 9.23 | 8.86 | 6.07M |
| May 13, 2026 | 9.1 | 9.19 | 9.19 | 9.26 | 9.02 | 4.71M |
| May 12, 2026 | 9.19 | 9.1 | 9.1 | 9.25 | 9.02 | 4.73M |
| May 11, 2026 | 9.37 | 9.18 | 9.18 | 9.48 | 9.14 | 6.09M |
| May 08, 2026 | 9.23 | 9.3 | 9.3 | 9.38 | 9.22 | 5.73M |
| May 07, 2026 | 9.16 | 9.24 | 9.24 | 9.36 | 9.1 | 8.34M |
AD
