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 ¥562.85 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥797.05, while ¥1000 invested 1 year ago would be worth ¥715.16. This corresponds to total returns of -43.71%, -20.29%, -28.48%, respectively, with annualized returns of -6.36%, -4.43%, -28.48%.
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 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 |
| May 06, 2026 | 9.52 | 9.1 | 9.1 | 9.61 | 9.08 | 12.98M |
| April 30, 2026 | 9.62 | 9.53 | 9.53 | 9.79 | 9.33 | 7.6M |
| April 29, 2026 | 9.63 | 9.9 | 9.9 | 10.01 | 9.62 | 5.44M |
| April 28, 2026 | 9.8 | 9.69 | 9.69 | 9.84 | 9.61 | 4.84M |
| April 27, 2026 | 9.71 | 9.82 | 9.82 | 9.87 | 9.52 | 5.53M |
| April 24, 2026 | 9.81 | 9.71 | 9.71 | 9.81 | 9.59 | 5.35M |
| April 23, 2026 | 9.88 | 9.81 | 9.81 | 9.96 | 9.74 | 5.78M |
| April 22, 2026 | 9.84 | 9.93 | 9.93 | 10.01 | 9.81 | 7.54M |
| April 21, 2026 | 9.9 | 9.97 | 9.97 | 10.2 | 9.85 | 9.25M |
| April 20, 2026 | 9.95 | 9.95 | 9.95 | 9.99 | 9.85 | 7.93M |
| April 17, 2026 | 9.94 | 10.05 | 10.05 | 10.17 | 9.81 | 13.02M |
| April 16, 2026 | 9.61 | 9.95 | 9.95 | 9.97 | 9.61 | 10.65M |
| April 15, 2026 | 9.68 | 9.58 | 9.58 | 9.73 | 9.53 | 7.38M |
AD
