Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.350	14.410	13.640	14.080	9.929	4,701,120
2024-01-22	15.700	15.760	14.310	14.450	10.190	5,108,980
2024-01-19	15.900	16.140	15.500	15.860	11.184	4,505,961
2024-01-18	15.970	16.080	15.300	15.800	11.142	6,059,665
2024-01-17	16.770	16.820	16.060	16.130	11.374	7,316,019
2024-01-16	16.090	17.290	16.080	16.690	11.769	11,368,541
2024-01-15	15.810	16.360	15.670	16.220	11.438	4,957,872
2024-01-12	16.070	16.340	15.820	15.860	11.184	2,373,285
2024-01-11	15.770	16.220	15.770	16.190	11.417	2,779,004
2024-01-10	16.110	16.160	15.700	15.860	11.184	3,188,725
2024-01-09	15.780	16.400	15.780	16.160	11.396	3,332,351
2024-01-08	16.070	16.080	15.670	15.720	11.085	2,894,899
2024-01-05	16.250	16.530	16.020	16.100	11.353	2,811,003
2024-01-04	16.270	16.310	16.060	16.210	11.431	1,897,500
2024-01-03	16.150	16.350	16.070	16.270	11.473	2,197,764
2024-01-02	16.220	16.350	16.150	16.250	11.459	2,830,706
2023-12-29	15.760	16.310	15.750	16.200	11.424	3,008,523
2023-12-28	15.200	15.800	15.150	15.780	11.128	3,214,063
2023-12-27	15.180	15.380	15.050	15.200	10.719	1,839,829
2023-12-26	15.400	15.490	15.030	15.200	10.719	2,419,552
2023-12-25	15.720	15.880	15.270	15.320	10.803	3,291,982
2023-12-22	16.120	16.190	15.720	15.770	11.121	3,449,514
2023-12-21	16.240	16.250	15.700	16.120	11.367	3,940,634
2023-12-20	16.550	16.700	16.130	16.240	11.452	5,738,644
2023-12-19	15.630	17.100	15.550	16.750	11.812	9,288,184
2023-12-18	16.040	16.130	15.570	15.650	11.036	2,351,327
2023-12-15	15.990	16.160	15.930	16.040	11.311	2,123,610
2023-12-14	15.900	16.150	15.900	15.960	11.255	2,216,647
2023-12-13	16.060	16.100	15.800	15.900	11.212	1,844,107
2023-12-12	16.000	16.140	15.860	16.060	11.325	2,297,568
2023-12-11	15.830	16.200	15.700	16.000	11.283	3,263,539
2023-12-08	16.450	16.490	16.000	16.050	11.318	2,477,355
2023-12-07	16.440	16.580	16.290	16.390	11.558	1,794,827
2023-12-06	16.400	16.630	16.210	16.520	11.649	2,589,159
2023-12-05	16.800	16.800	16.350	16.350	11.530	2,276,063
2023-12-04	16.790	16.950	16.660	16.770	11.826	2,280,179
2023-12-01	16.940	16.940	16.600	16.790	11.840	2,733,919
2023-11-30	16.950	17.060	16.750	16.920	11.932	2,553,319
2023-11-29	17.150	17.230	16.910	16.950	11.953	1,906,676
2023-11-28	17.070	17.260	16.840	17.150	12.094	2,007,921
2023-11-27	17.090	17.200	16.820	17.000	11.988	1,807,433
2023-11-24	17.240	17.250	16.940	17.010	11.995	1,530,899
2023-11-23	17.100	17.270	17.030	17.240	12.157	1,625,679
2023-11-22	17.220	17.440	17.120	17.120	12.073	1,892,773
2023-11-21	17.390	17.530	17.230	17.260	12.171	1,828,595
2023-11-20	17.480	17.480	17.200	17.370	12.249	1,974,699
2023-11-17	17.060	17.380	17.060	17.300	12.200	2,685,878
2023-11-16	17.240	17.280	17.070	17.120	12.073	1,758,259
2023-11-15	17.230	17.320	17.090	17.250	12.164	1,786,399
2023-11-14	17.240	17.240	17.070	17.170	12.108	1,836,962
2023-11-13	17.210	17.320	17.070	17.170	12.108	2,330,579
2023-11-10	17.290	17.300	17.010	17.190	12.122	1,907,891
2023-11-09	17.320	17.390	17.090	17.330	12.221	3,367,798
2023-11-08	17.160	17.460	16.970	17.270	12.178	2,432,779
2023-11-07	17.170	17.220	16.960	17.160	12.101	1,997,158
2023-11-06	16.830	17.140	16.670	17.090	12.051	2,663,654
2023-11-03	16.440	16.740	16.420	16.650	11.741	2,480,239
2023-11-02	16.520	16.800	16.400	16.430	11.586	2,416,819
2023-11-01	16.470	16.950	16.310	16.560	11.678	4,107,572
2023-10-31	16.630	16.790	16.260	16.310	11.501	2,449,604

← NewerPage 12 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.