Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.040	14.480	13.730	13.970	9.851	10,668,673
2024-04-25	14.450	15.020	13.900	14.130	9.964	15,519,861
2024-04-24	14.400	15.770	14.390	15.340	10.817	14,733,930
2024-04-23	14.800	15.280	14.480	14.790	10.430	15,775,781
2024-04-22	13.690	15.900	13.400	15.350	10.824	22,065,698
2024-04-19	13.000	13.970	12.690	13.810	9.738	15,329,909
2024-04-18	12.220	14.500	12.110	13.520	9.534	16,991,261
2024-04-17	11.970	12.580	11.950	12.340	8.702	8,451,572
2024-04-16	13.020	13.020	11.430	11.730	8.272	11,409,371
2024-04-15	13.680	13.980	13.060	13.350	9.414	15,012,991
2024-04-12	12.650	14.620	12.650	14.070	9.922	17,900,154
2024-04-11	12.550	12.850	12.310	12.670	8.935	4,235,595
2024-04-10	12.850	13.030	12.320	12.570	8.864	5,233,303
2024-04-09	12.230	13.040	12.230	12.990	9.160	7,024,267
2024-04-08	13.490	13.490	12.280	12.360	8.716	9,078,428
2024-04-03	14.010	14.010	13.110	13.280	9.365	6,210,229
2024-04-02	13.850	14.200	13.750	13.960	9.844	3,270,729
2024-04-01	13.460	13.910	13.460	13.900	9.802	2,911,439
2024-03-29	13.280	13.590	13.210	13.540	9.548	2,779,508
2024-03-28	12.840	13.440	12.770	13.260	9.351	3,099,649
2024-03-27	13.520	13.540	12.920	12.970	9.146	2,785,374
2024-03-26	13.340	13.440	13.060	13.360	9.421	2,566,036
2024-03-25	13.720	13.830	13.270	13.330	9.400	3,160,214
2024-03-22	14.000	14.120	13.700	13.720	9.675	3,352,159
2024-03-21	14.070	14.250	13.830	14.070	9.922	4,346,684
2024-03-20	14.100	14.360	13.840	14.050	9.908	3,978,994
2024-03-19	13.820	14.240	13.690	14.050	9.908	4,391,293
2024-03-18	13.470	13.980	13.470	13.810	9.738	6,018,625
2024-03-15	13.360	13.600	13.120	13.420	9.463	4,338,256
2024-03-14	12.900	13.960	12.820	13.500	9.520	8,869,220
2024-03-13	13.000	13.020	12.760	12.850	9.062	3,304,466
2024-03-12	12.850	13.070	12.700	13.000	9.167	4,314,090
2024-03-11	12.820	12.940	12.600	12.870	9.076	5,084,434
2024-03-08	12.800	13.300	12.800	13.110	9.245	7,950,931
2024-03-07	12.300	12.680	12.240	12.680	8.942	5,818,306
2024-03-06	12.090	12.360	11.900	12.230	8.624	3,508,118
2024-03-05	12.480	12.550	12.170	12.220	8.617	4,229,395
2024-03-04	12.520	12.600	12.060	12.310	8.681	3,303,685
2024-03-01	12.380	12.740	12.170	12.500	8.815	5,096,684
2024-02-29	11.610	12.440	11.560	12.410	8.751	6,083,073
2024-02-28	12.880	13.150	11.750	11.750	8.286	8,868,318
2024-02-27	12.330	12.880	12.130	12.860	9.069	4,671,420
2024-02-26	12.160	12.780	12.120	12.390	8.737	6,293,501
2024-02-23	12.080	12.250	11.740	12.170	8.582	5,829,742
2024-02-22	11.200	12.080	11.160	12.060	8.504	8,030,115
2024-02-21	10.950	11.630	10.830	11.250	7.933	6,379,968
2024-02-20	10.780	11.080	10.540	11.000	7.757	6,468,447
2024-02-19	10.360	11.140	10.330	10.870	7.665	11,223,463
2024-02-08	9.000	10.550	8.790	10.330	7.284	9,603,700
2024-02-07	9.410	9.680	8.800	9.040	6.375	9,129,913
2024-02-06	9.410	9.930	8.540	9.520	6.713	8,442,864
2024-02-05	11.220	11.220	9.460	9.710	6.847	7,223,973
2024-02-02	11.900	12.290	10.790	11.240	7.926	4,901,104
2024-02-01	12.060	12.080	11.650	11.910	8.399	5,099,674
2024-01-31	13.050	13.070	12.000	12.120	8.547	5,154,078
2024-01-30	13.350	13.410	12.900	12.920	9.111	4,945,625
2024-01-29	14.390	14.420	13.670	13.760	9.703	3,701,986
2024-01-26	14.350	14.820	14.270	14.390	10.147	3,908,737
2024-01-25	14.220	14.540	13.580	14.490	10.218	6,818,327
2024-01-24	14.160	14.490	13.580	14.260	10.056	3,415,161

← NewerPage 11 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.