Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	53.900	54.410	53.020	53.640	38.176	3,340,630
2026-01-15	53.800	54.650	53.540	54.090	38.497	3,075,715
2026-01-14	54.770	54.890	52.650	53.710	38.226	5,887,423
2026-01-13	55.910	56.700	54.590	54.810	39.009	4,899,502
2026-01-12	55.000	56.880	54.060	55.860	39.756	7,562,682
2026-01-09	55.300	55.440	53.800	54.760	38.973	5,281,138
2026-01-08	54.700	55.080	52.710	54.900	39.073	7,241,417
2026-01-07	57.070	57.140	54.430	54.700	38.931	6,016,411
2026-01-06	56.770	58.280	56.500	57.060	40.610	5,680,346
2026-01-05	56.890	57.890	56.500	56.540	40.240	4,212,318
2025-12-31	59.570	59.570	56.780	56.880	40.482	4,266,357
2025-12-30	59.300	59.630	58.390	58.840	41.877	2,871,222
2025-12-29	58.280	59.380	58.000	59.350	42.240	4,297,998
2025-12-26	61.740	61.820	56.910	57.700	41.066	7,537,732
2025-12-25	58.340	61.980	57.860	61.300	43.628	6,722,416
2025-12-24	56.400	59.690	56.000	58.400	41.564	6,002,419
2025-12-23	57.870	57.890	56.040	56.400	40.141	4,203,616
2025-12-22	56.040	58.700	56.040	57.660	41.037	4,987,342
2025-12-19	55.120	56.510	54.560	56.510	40.219	3,218,184
2025-12-18	56.380	56.880	55.120	55.120	39.230	4,193,278
2025-12-17	56.340	56.500	54.910	56.040	39.884	3,548,849
2025-12-16	55.400	55.980	54.000	55.650	39.607	4,123,278
2025-12-15	54.710	56.000	54.360	54.990	39.137	3,301,409
2025-12-12	56.330	56.330	54.200	54.790	38.995	3,658,537
2025-12-11	56.600	57.880	56.000	56.110	39.934	2,951,843
2025-12-10	56.520	57.050	55.660	56.820	40.440	4,542,574
2025-12-09	55.240	57.850	54.810	56.990	40.561	5,252,625
2025-12-08	54.020	55.600	54.020	55.090	39.208	3,587,358
2025-12-05	52.990	53.880	52.610	53.720	38.233	2,486,108
2025-12-04	54.740	54.800	53.250	53.400	38.006	3,054,799
2025-12-03	54.170	55.160	53.600	54.120	38.518	4,345,934
2025-12-02	56.040	56.480	53.700	54.100	38.504	6,138,887
2025-12-01	59.530	59.990	56.080	56.550	40.247	8,483,106
2025-11-28	60.890	63.920	58.500	59.240	42.162	11,005,798
2025-11-27	57.620	62.500	57.620	60.890	43.336	11,194,507
2025-11-26	57.790	58.870	56.640	57.680	41.052	5,861,176
2025-11-25	54.850	57.500	54.800	57.210	40.717	6,114,553
2025-11-24	53.000	55.260	52.950	54.190	38.568	5,225,694
2025-11-21	55.150	55.750	51.690	52.450	37.329	5,328,528
2025-11-20	57.170	58.980	55.560	55.770	39.692	6,162,047
2025-11-19	57.180	57.180	55.200	56.650	40.319	3,962,274
2025-11-18	56.980	57.380	54.700	56.010	39.863	3,713,279
2025-11-17	56.600	57.480	54.810	56.120	39.941	4,387,738
2025-11-14	55.960	57.560	55.300	56.600	40.283	4,028,358
2025-11-13	53.690	56.390	53.430	55.970	39.835	5,760,001
2025-11-12	54.070	54.470	52.430	53.700	38.219	6,638,615
2025-11-11	55.720	56.380	53.620	54.050	38.468	3,806,139
2025-11-10	55.100	57.740	55.010	55.720	39.657	4,864,438
2025-11-07	55.190	55.620	54.240	55.190	39.279	2,957,215
2025-11-06	55.800	56.390	54.600	55.220	39.301	3,156,159
2025-11-05	56.110	56.990	55.160	55.850	39.749	3,823,842
2025-11-04	55.350	57.600	55.110	56.790	40.418	5,288,477
2025-11-03	56.000	56.000	53.870	55.330	39.379	4,633,662
2025-10-31	55.200	56.710	54.000	55.300	39.358	5,997,049
2025-10-30	59.350	59.390	53.230	55.280	39.344	9,637,809
2025-10-29	57.270	59.350	56.800	59.270	42.183	6,164,533
2025-10-28	59.180	60.180	57.000	57.380	40.838	7,559,386
2025-10-27	55.410	59.250	55.410	59.090	42.055	8,992,346
2025-10-24	55.100	56.430	54.730	55.400	39.429	5,545,679
2025-10-23	54.280	55.150	52.500	55.030	39.166	6,447,749

← NewerPage 4 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.