Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	51.980	53.930	51.710	53.630	38.169	5,899,660
2026-04-20	50.960	52.680	50.960	52.330	37.244	5,632,118
2026-04-17	49.500	51.290	48.130	50.890	36.219	7,326,685
2026-04-16	47.110	49.800	47.090	49.520	35.244	6,352,492
2026-04-15	47.840	48.230	47.020	47.100	33.522	3,849,108
2026-04-14	47.500	48.500	46.590	47.830	34.041	4,257,362
2026-04-13	46.000	47.280	45.660	46.660	33.209	4,016,045
2026-04-10	44.840	46.600	44.490	46.300	32.952	6,301,193
2026-04-09	42.880	46.490	42.610	44.840	31.913	8,193,019
2026-04-08	42.480	43.690	41.560	42.950	30.568	4,565,348
2026-04-07	39.460	42.200	39.460	41.590	29.600	4,859,052
2026-04-03	40.840	40.980	39.450	39.510	28.120	2,891,419
2026-04-02	40.920	41.990	40.200	40.840	29.066	4,541,154
2026-04-01	40.590	42.100	39.890	40.920	29.123	4,738,158
2026-03-31	40.650	41.200	39.870	39.940	28.426	3,136,566
2026-03-30	40.800	41.480	40.450	40.780	29.024	3,278,454
2026-03-27	40.340	40.960	40.130	40.880	29.095	4,077,733
2026-03-26	41.210	42.120	40.540	40.880	29.095	4,616,033
2026-03-25	42.000	42.860	41.020	41.620	29.622	6,264,723
2026-03-24	43.500	44.990	41.110	41.980	29.878	11,026,609
2026-03-23	38.760	45.720	37.740	42.630	30.340	14,698,062
2026-03-20	39.770	40.020	38.750	38.760	27.586	2,854,879
2026-03-19	39.740	41.170	39.110	39.230	27.921	4,394,318
2026-03-18	40.420	40.850	39.280	40.060	28.511	4,798,314
2026-03-17	41.650	42.210	39.890	40.070	28.518	4,618,315
2026-03-16	42.520	42.640	41.180	41.430	29.486	3,568,458
2026-03-13	43.070	43.780	42.300	42.510	30.255	3,509,216
2026-03-12	43.830	43.840	42.650	42.990	30.597	3,385,703
2026-03-11	44.880	45.440	43.590	43.800	31.173	3,632,688
2026-03-10	44.780	45.200	44.410	44.750	31.849	2,169,251
2026-03-09	45.300	46.780	43.510	44.170	31.436	3,757,688
2026-03-06	43.940	46.220	43.380	45.320	32.255	4,826,743
2026-03-05	44.010	44.730	43.250	43.700	31.102	2,518,996
2026-03-04	44.020	44.260	43.370	43.780	31.159	3,321,259
2026-03-03	45.940	46.770	44.050	44.150	31.422	4,443,521
2026-03-02	48.200	48.200	45.800	45.890	32.661	4,979,938
2026-02-27	48.660	49.010	48.210	48.390	34.440	2,125,573
2026-02-26	49.400	49.700	48.590	49.090	34.938	2,137,519
2026-02-25	48.350	49.500	48.080	49.420	35.173	3,042,952
2026-02-24	50.000	50.080	48.110	48.350	34.411	4,382,183
2026-02-13	49.480	50.180	49.200	49.890	35.507	3,509,083
2026-02-12	49.240	49.500	48.690	49.390	35.152	2,661,539
2026-02-11	49.400	50.170	48.860	49.350	35.123	2,956,543
2026-02-10	49.340	49.710	48.910	49.190	35.009	2,175,812
2026-02-09	48.900	49.980	48.800	49.330	35.109	3,383,155
2026-02-06	48.610	49.500	47.370	48.880	34.789	3,435,234
2026-02-05	48.100	48.680	47.380	48.000	34.162	3,537,938
2026-02-04	49.170	49.780	48.390	48.590	34.582	3,513,438
2026-02-03	49.570	50.570	48.900	49.390	35.152	3,744,998
2026-02-02	48.990	50.200	48.520	49.290	35.080	4,963,278
2026-01-30	48.200	49.500	47.710	49.100	34.945	5,485,734
2026-01-29	50.430	50.470	47.700	47.720	33.963	7,851,911
2026-01-28	51.370	52.460	49.530	50.910	36.233	6,145,363
2026-01-27	52.590	53.170	50.800	51.840	36.895	5,185,398
2026-01-26	53.290	54.280	52.400	52.850	37.614	5,405,118
2026-01-23	54.020	54.800	53.000	53.320	37.949	4,853,110
2026-01-22	52.910	54.690	52.910	54.050	38.468	4,052,102
2026-01-21	53.340	55.200	53.340	53.440	38.034	4,328,048
2026-01-20	54.930	55.680	53.730	54.160	38.546	3,926,298
2026-01-19	53.630	55.660	53.440	54.920	39.087	4,667,307

← NewerPage 3 of 5 · 243 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.