Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.170	12.450	12.010	12.300	8.737	1,393,513
2024-07-24	12.360	12.620	12.170	12.170	8.644	1,498,139
2024-07-23	12.850	13.050	12.500	12.550	8.914	1,394,002
2024-07-22	12.860	12.910	12.700	12.850	9.127	994,000
2024-07-19	12.740	12.930	12.520	12.780	9.078	1,363,515
2024-07-18	12.900	12.920	12.500	12.740	9.049	1,880,619
2024-07-17	13.060	13.240	12.900	12.940	9.191	1,432,688
2024-07-16	13.000	13.120	12.920	13.050	9.269	1,313,054
2024-07-15	13.280	13.380	12.960	13.020	9.248	2,136,847
2024-07-12	13.490	13.890	13.360	13.400	9.518	2,861,581
2024-07-11	13.200	13.460	13.110	13.430	9.539	2,422,699
2024-07-10	13.200	13.400	12.950	12.980	9.220	2,217,015
2024-07-09	13.440	13.450	12.920	13.400	9.518	3,050,599
2024-07-08	13.940	14.080	13.150	13.380	9.504	5,133,710
2024-07-05	13.820	14.080	13.760	13.990	9.937	1,945,831
2024-07-04	14.370	14.430	13.900	13.950	9.909	4,107,460
2024-07-03	14.360	14.880	14.300	14.570	10.349	4,519,618
2024-07-02	14.920	14.920	14.450	14.520	10.313	4,685,179
2024-07-01	15.200	15.200	14.640	14.720	10.456	5,562,746
2024-06-28	14.350	14.950	14.310	14.920	10.598	8,303,648
2024-06-27	14.200	14.800	14.060	14.450	10.264	5,520,618
2024-06-26	14.150	14.330	13.860	14.230	10.107	3,879,398
2024-06-25	13.990	14.380	13.800	14.210	10.093	4,741,994
2024-06-24	14.070	14.480	13.680	13.810	9.809	6,107,497
2024-06-21	14.520	14.910	14.470	14.570	10.349	4,221,698
2024-06-20	14.600	14.780	14.300	14.610	10.377	4,441,778
2024-06-19	14.400	14.780	14.230	14.650	10.406	4,972,467
2024-06-18	14.280	14.450	14.240	14.380	10.214	2,567,739
2024-06-17	14.180	14.440	14.180	14.310	10.164	2,955,259
2024-06-14	14.210	14.700	14.140	14.410	10.235	4,107,458
2024-06-13	14.300	14.550	14.260	14.300	10.157	3,080,279
2024-06-12	13.880	14.470	13.880	14.470	10.278	4,235,005
2024-06-11	13.830	14.080	13.700	14.010	9.951	3,216,359
2024-06-07	13.800	14.120	13.800	14.060	9.987	3,467,658
2024-06-06	14.330	14.550	13.600	13.880	9.788	6,957,832
2024-06-05	14.530	14.860	14.400	14.470	10.204	4,836,306
2024-06-04	14.310	14.880	13.980	14.700	10.366	6,826,638
2024-06-03	14.510	14.690	14.130	14.390	10.147	5,337,778
2024-05-31	14.850	15.040	14.530	14.570	10.274	5,596,218
2024-05-30	15.180	15.180	14.720	14.770	10.415	8,188,512
2024-05-29	14.790	15.560	14.780	15.380	10.846	13,464,091
2024-05-28	14.250	15.490	14.250	14.930	10.528	13,491,472
2024-05-27	15.060	15.560	14.320	14.660	10.338	12,630,927
2024-05-24	13.540	13.980	13.460	13.880	9.788	6,884,553
2024-05-23	14.050	14.110	13.540	13.650	9.626	9,622,109
2024-05-22	14.660	14.800	14.150	14.300	10.084	13,495,568
2024-05-21	15.170	16.280	14.710	14.900	10.507	18,352,494
2024-05-20	15.160	16.580	15.000	15.460	10.902	24,453,579
2024-05-17	13.900	14.500	13.720	14.500	10.225	11,088,439
2024-05-16	13.470	14.200	13.410	13.910	9.809	7,280,849
2024-05-15	13.680	13.860	13.360	13.480	9.506	4,319,802
2024-05-14	13.330	14.170	13.290	13.690	9.654	6,700,986
2024-05-13	13.600	13.780	13.150	13.330	9.400	6,845,154
2024-05-10	13.450	14.550	13.400	13.970	9.851	11,109,460
2024-05-09	13.600	13.600	13.320	13.540	9.548	6,089,499
2024-05-08	13.480	13.480	13.100	13.230	9.329	3,561,318
2024-05-07	13.430	13.540	13.200	13.430	9.471	4,406,803
2024-05-06	13.670	13.750	13.310	13.400	9.449	5,849,447
2024-04-30	14.340	14.340	13.510	13.600	9.590	7,897,231
2024-04-29	13.830	14.280	13.600	14.080	9.929	8,710,936

← NewerPage 10 of 21 · 1,212 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.