Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	31.080	31.250	28.500	29.770	29.770	11,455,705
2026-10-20	31.200	32.180	30.500	31.400	31.400	12,196,139
2026-10-19	28.400	30.200	27.700	29.830	29.830	7,560,293
2026-10-16	29.690	30.300	28.320	28.580	28.580	3,534,335
2026-10-15	28.000	30.260	27.810	29.300	29.300	6,062,646
2026-10-14	29.210	29.780	28.500	28.600	28.600	2,974,800
2026-10-13	30.100	30.500	29.020	29.410	29.410	4,801,682
2026-10-12	30.800	31.400	27.950	30.630	30.630	10,498,671
2026-10-09	29.970	31.720	28.200	31.200	31.200	10,522,875
2026-10-08	28.480	30.280	28.200	29.100	29.100	7,160,062
2026-09-30	29.780	30.380	27.820	28.130	28.130	7,326,341
2026-09-29	31.880	31.880	29.800	30.080	30.080	5,466,529
2026-09-28	32.610	33.080	30.660	30.870	30.870	5,317,841
2026-09-24	34.000	34.230	32.300	32.390	32.390	4,510,930
2026-09-23	34.880	35.200	33.510	33.740	33.740	5,828,590
2026-09-22	35.150	35.970	34.550	34.800	34.800	9,377,870
2026-09-21	34.050	35.490	33.330	35.070	35.070	10,891,955
2026-09-18	31.280	33.170	30.910	33.050	33.050	10,136,924
2026-09-17	30.660	30.960	29.930	30.800	30.800	4,405,580
2026-09-16	30.770	30.770	29.510	30.400	30.400	5,326,520
2026-09-15	31.390	32.330	30.600	30.620	30.620	5,075,200
2026-09-14	30.300	31.450	29.700	31.350	31.350	4,726,660
2026-09-11	29.610	31.260	29.230	30.500	30.500	6,346,118
2026-09-10	30.760	31.300	29.930	30.050	30.050	3,663,060
2026-09-09	31.570	31.880	30.350	30.700	30.700	3,413,840
2026-09-08	31.000	32.380	30.990	31.640	31.640	5,742,820
2026-09-07	30.450	32.180	30.360	31.000	31.000	5,739,934
2026-09-04	30.510	31.100	29.960	30.300	30.300	3,273,700
2026-09-03	29.710	30.660	29.030	30.230	30.230	4,024,520
2026-09-02	29.900	30.170	29.320	29.650	29.650	2,102,460
2026-09-01	30.500	31.000	29.800	29.950	29.950	2,346,770
2026-08-31	29.300	30.750	29.210	30.640	30.640	3,822,300
2026-08-28	31.080	31.300	29.510	29.550	29.550	4,324,900
2026-08-27	28.300	31.090	28.140	30.760	30.760	7,180,086
2026-08-26	28.880	29.300	28.140	28.300	28.300	3,720,720
2026-08-25	29.010	29.120	28.310	28.740	28.740	3,814,260
2026-08-24	28.900	29.220	28.150	29.150	29.150	3,012,042
2026-08-21	28.820	29.580	27.850	28.950	28.950	3,986,660
2026-08-20	29.800	30.500	28.880	28.910	28.910	4,003,958
2026-08-19	30.760	31.460	29.220	29.330	29.330	4,270,440
2026-08-18	30.230	30.950	30.090	30.460	30.460	3,091,120
2026-08-17	30.660	30.980	30.100	30.270	30.270	3,207,443
2026-08-14	31.150	31.500	30.000	30.680	30.680	4,491,120
2026-08-13	31.300	32.290	30.890	31.140	31.140	5,241,580
2026-08-12	31.700	32.420	31.450	31.590	31.590	4,762,680
2026-08-11	31.470	32.170	30.810	31.730	31.730	3,761,300
2026-08-10	30.540	31.950	30.540	31.530	31.530	4,731,160
2026-08-07	30.010	30.780	29.660	30.450	30.450	4,620,735
2026-08-06	28.210	30.720	28.210	30.110	30.110	7,187,920
2026-08-05	26.780	28.600	26.780	28.320	28.320	4,734,780
2026-08-04	25.300	27.000	24.980	26.820	26.820	5,046,120
2026-08-03	25.200	25.850	25.200	25.300	25.300	2,705,136
2026-07-31	24.950	25.720	24.880	25.390	25.390	4,074,178
2026-07-30	25.320	25.620	24.060	24.190	24.190	3,378,860
2026-07-29	26.530	26.730	24.460	25.480	25.480	6,053,508
2026-07-28	25.000	26.600	24.700	26.260	26.260	4,923,416
2026-07-27	24.130	25.420	23.920	25.260	25.260	3,383,540
2026-07-24	24.500	24.960	23.740	24.130	24.130	3,127,240
2026-07-23	24.730	24.980	24.400	24.940	24.940	3,206,620
2026-07-22	25.460	26.590	24.540	24.620	24.620	4,874,580

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1200 CNY
2025-05-27	0.0500 CNY
2024-06-07	0.1000 CNY
2022-06-08	0.0630 CNY
2020-06-16	0.4480 CNY
2019-05-24	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.