Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	26.010	26.380	23.800	24.610	24.610	9,607,805
2026-07-17	27.180	27.550	24.200	26.010	26.010	5,670,714
2026-07-16	26.000	27.660	26.000	27.170	27.170	3,703,020
2026-07-15	26.630	27.210	26.310	26.460	26.460	2,115,960
2026-07-14	26.290	26.870	25.300	26.660	26.660	4,122,220
2026-07-13	28.130	28.130	25.900	26.000	26.000	3,807,529
2026-07-10	28.100	29.150	28.090	28.120	28.120	4,071,900
2026-07-09	28.890	29.000	26.610	28.390	28.390	5,702,492
2026-07-08	30.890	31.200	28.030	28.800	28.800	5,646,900
2026-07-07	33.900	33.990	30.400	30.650	30.650	9,516,841
2026-07-06	32.800	35.790	32.540	33.520	33.520	16,282,833
2026-07-03	32.030	32.960	31.530	32.530	32.530	6,836,180
2026-07-02	32.500	33.890	31.700	31.920	31.920	6,110,449
2026-07-01	33.350	33.850	32.440	32.500	32.500	5,339,170
2026-06-30	31.600	33.250	31.320	33.050	33.050	7,129,758
2026-06-29	30.480	31.970	29.100	31.650	31.650	7,335,485
2026-06-26	32.220	32.560	30.290	30.400	30.400	5,158,660
2026-06-25	32.070	33.480	31.670	32.750	32.750	7,764,460
2026-06-24	32.270	32.750	31.100	31.990	31.990	4,062,410
2026-06-23	31.180	32.860	31.040	32.400	32.400	4,761,439
2026-06-22	32.800	33.820	30.830	31.500	31.500	6,246,403
2026-06-18	33.590	34.170	32.370	33.410	33.410	6,342,164
2026-06-17	34.640	35.300	33.420	33.590	33.590	9,504,068
2026-06-16	30.670	35.190	30.300	34.680	34.680	9,280,493
2026-06-15	30.140	31.560	29.700	30.890	30.890	4,688,440
2026-06-12	30.690	32.300	29.790	29.840	29.840	3,964,840
2026-06-11	30.840	31.610	29.700	30.130	30.130	2,811,220
2026-06-10	31.040	31.560	30.620	31.290	31.290	2,422,320
2026-06-09	31.310	31.810	30.790	31.320	31.320	3,183,044
2026-06-08	33.030	33.550	30.700	31.260	31.260	4,810,666
2026-06-05	34.880	34.970	33.590	33.710	33.710	3,663,960
2026-06-04	34.990	35.550	34.320	34.880	34.880	5,416,684
2026-06-03	33.720	36.620	33.720	35.290	35.290	7,748,860
2026-06-02	32.330	34.150	31.170	33.720	33.720	7,662,980
2026-06-01	32.240	33.820	32.000	32.330	32.330	4,158,580
2026-05-29	33.960	36.100	32.140	32.220	32.220	5,455,880
2026-05-28	33.220	34.290	33.000	33.960	33.960	3,701,320
2026-05-27	48.100	49.360	46.300	46.630	33.187	4,299,860
2026-05-26	48.010	49.220	46.000	48.700	34.660	5,435,218
2026-05-25	49.510	50.880	47.810	48.190	34.297	5,836,597
2026-05-22	47.000	50.360	46.200	49.800	35.443	7,006,630
2026-05-21	47.260	48.770	46.800	46.920	33.394	4,258,508
2026-05-20	46.900	48.100	46.680	47.520	33.821	4,643,316
2026-05-19	48.750	49.690	47.000	47.260	33.636	4,465,388
2026-05-18	50.520	50.550	48.890	49.250	35.052	3,424,001
2026-05-15	49.950	51.450	48.980	50.310	35.806	4,440,223
2026-05-14	52.550	52.680	49.950	49.950	35.550	5,023,016
2026-05-13	52.600	53.900	51.380	52.230	37.173	5,029,562
2026-05-12	54.230	54.990	51.540	52.200	37.151	6,688,603
2026-05-11	53.510	55.430	53.510	54.260	38.618	6,132,277
2026-05-08	52.990	53.950	52.210	53.740	38.247	4,830,184
2026-05-07	53.000	53.460	52.240	53.000	37.721	4,636,518
2026-05-06	54.290	54.780	52.760	53.080	37.778	5,136,335
2026-04-30	53.700	54.600	52.960	53.740	38.247	4,083,238
2026-04-29	54.000	54.630	52.840	53.690	38.212	5,221,858
2026-04-28	55.500	55.980	53.600	53.950	38.397	5,964,693
2026-04-27	55.080	56.170	54.750	55.570	39.550	5,092,452
2026-04-24	56.360	56.980	53.250	55.550	39.536	6,793,217
2026-04-23	55.880	56.490	54.110	54.610	38.867	7,363,046
2026-04-22	53.990	56.000	53.630	55.940	39.813	6,440,249

← NewerPage 2 of 21 · 1,216 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.