Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.480	16.750	16.320	16.630	11.727	2,842,965
2023-10-27	16.400	16.730	16.110	16.660	11.748	3,843,882
2023-10-26	16.700	17.190	16.100	16.450	11.600	5,113,296
2023-10-25	16.930	17.430	16.710	17.230	12.150	2,069,059
2023-10-24	16.320	17.020	16.320	16.930	11.939	2,689,259
2023-10-23	16.620	16.810	16.200	16.200	11.424	2,044,982
2023-10-20	16.730	17.100	16.700	16.730	11.798	1,863,987
2023-10-19	16.670	17.190	16.640	16.780	11.833	1,935,016
2023-10-18	17.240	17.330	16.800	16.830	11.868	1,977,131
2023-10-17	17.020	17.330	17.020	17.170	12.108	1,562,489
2023-10-16	17.490	17.680	17.060	17.150	12.094	2,246,439
2023-10-13	17.690	17.780	17.250	17.540	12.369	2,356,507
2023-10-12	17.820	17.900	17.520	17.730	12.503	1,882,607
2023-10-11	17.810	17.960	17.500	17.740	12.510	2,074,239
2023-10-10	17.920	18.120	17.800	17.850	12.587	2,143,539
2023-10-09	18.330	18.380	17.660	17.830	12.573	4,048,938
2023-09-28	18.080	18.490	18.020	18.480	13.032	3,597,115
2023-09-27	18.180	18.320	17.890	18.100	12.764	2,516,807
2023-09-26	17.660	18.410	17.650	18.130	12.785	3,818,946
2023-09-25	17.740	17.960	17.630	17.790	12.545	2,012,079
2023-09-22	17.360	17.750	17.290	17.750	12.517	2,087,063
2023-09-21	17.500	17.780	17.360	17.460	12.312	2,243,219
2023-09-20	18.090	18.120	17.500	17.600	12.411	2,998,239
2023-09-19	18.540	18.640	17.990	18.090	12.757	4,199,475
2023-09-18	18.300	18.800	18.260	18.690	13.180	4,440,773
2023-09-15	18.410	18.880	18.210	18.440	13.003	3,622,722
2023-09-14	18.740	18.750	18.150	18.280	12.891	3,832,582
2023-09-13	18.970	19.210	18.450	18.750	13.222	5,598,542
2023-09-12	18.780	19.220	18.750	19.120	13.483	4,832,676
2023-09-11	18.780	18.980	18.600	18.900	13.328	4,216,028
2023-09-08	18.400	18.740	18.200	18.650	13.152	3,550,176
2023-09-07	18.420	18.930	18.300	18.610	13.123	5,081,046
2023-09-06	18.360	18.450	18.150	18.420	12.989	1,954,828
2023-09-05	18.180	18.420	18.180	18.300	12.905	2,412,220
2023-09-04	18.180	18.420	18.120	18.250	12.869	3,178,335
2023-09-01	18.110	18.420	18.050	18.180	12.820	3,015,418
2023-08-31	18.380	18.410	18.060	18.100	12.764	2,903,537
2023-08-30	17.950	18.480	17.930	18.390	12.968	4,364,095
2023-08-29	17.600	18.130	17.250	17.970	12.672	4,773,914
2023-08-28	17.810	17.870	17.390	17.530	12.362	5,162,190
2023-08-25	17.560	17.610	17.060	17.090	12.051	3,003,805
2023-08-24	17.500	17.800	17.400	17.500	12.341	1,762,566
2023-08-23	17.630	17.850	17.400	17.620	12.425	1,724,038
2023-08-22	17.660	17.800	17.350	17.760	12.524	2,727,843
2023-08-21	17.450	17.840	17.420	17.690	12.475	2,801,897
2023-08-18	17.680	17.840	17.440	17.460	12.312	1,632,466
2023-08-17	17.300	17.720	17.300	17.680	12.467	2,593,219
2023-08-16	17.520	17.900	17.340	17.340	12.228	3,138,491
2023-08-15	18.050	18.230	17.500	17.640	12.439	3,984,745
2023-08-14	17.850	18.380	17.770	18.180	12.820	3,230,387
2023-08-11	18.240	19.080	18.060	18.060	12.735	5,061,325
2023-08-10	17.890	18.400	17.890	18.230	12.855	2,707,806
2023-08-09	18.200	18.240	17.820	17.900	12.623	2,151,519
2023-08-08	18.330	18.520	18.140	18.280	12.891	2,032,855
2023-08-07	18.070	18.500	18.010	18.410	12.982	2,844,368
2023-08-04	18.630	18.630	18.100	18.130	12.785	4,464,046
2023-08-03	18.840	19.060	18.440	18.570	13.095	5,355,021
2023-08-02	19.450	19.450	18.660	18.860	13.300	5,772,547
2023-08-01	19.840	19.880	19.330	19.460	13.723	4,727,795
2023-07-31	19.030	20.180	18.850	19.900	14.033	9,778,952

← NewerPage 13 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.