Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	54.280	55.150	52.500	55.030	39.166	6,447,749
2025-10-22	53.100	55.770	53.100	54.520	38.803	9,258,280
2025-10-21	52.600	53.280	51.390	53.050	37.756	7,198,079
2025-10-20	53.200	53.600	50.800	52.360	37.265	9,894,209
2025-10-17	57.000	57.420	52.580	52.900	37.650	11,863,875
2025-10-16	58.660	58.660	55.680	57.130	40.660	8,893,086
2025-10-15	58.930	60.270	55.720	58.550	41.671	11,059,085
2025-10-14	54.670	59.000	54.380	58.660	41.749	12,404,955
2025-10-13	50.000	55.540	50.000	54.930	39.094	10,749,499
2025-10-10	51.390	54.300	50.680	53.470	38.055	11,372,882
2025-10-09	46.620	51.460	46.100	51.400	36.582	12,468,572
2025-09-30	45.280	46.960	45.280	46.800	33.308	6,233,814
2025-09-29	44.000	45.280	43.780	45.230	32.191	6,780,579
2025-09-26	44.350	46.130	43.500	44.430	31.621	9,027,595
2025-09-25	42.880	45.450	42.430	44.350	31.565	8,888,204
2025-09-24	44.280	44.840	42.320	42.940	30.561	6,858,645
2025-09-23	42.360	43.310	41.170	43.200	30.746	8,090,106
2025-09-22	41.000	42.950	40.700	42.360	30.148	7,771,341
2025-09-19	40.300	41.820	40.030	41.290	29.387	6,079,150
2025-09-18	40.980	43.300	40.010	40.300	28.682	9,439,009
2025-09-17	41.000	41.140	39.580	40.980	29.166	8,004,834
2025-09-16	41.440	41.670	40.180	40.620	28.910	7,845,004
2025-09-15	39.930	41.960	39.700	41.390	29.458	11,010,245
2025-09-12	40.380	40.500	38.980	39.930	28.419	8,004,692
2025-09-11	38.850	41.770	38.510	40.090	28.533	11,827,164
2025-09-10	37.540	38.940	37.540	38.700	27.543	7,733,199
2025-09-09	39.000	39.290	37.250	37.500	26.689	5,495,751
2025-09-08	38.880	40.240	38.710	38.900	27.686	6,364,341
2025-09-05	36.760	38.990	35.510	38.890	27.679	8,784,960
2025-09-04	38.130	38.510	36.130	36.600	26.049	7,783,834
2025-09-03	38.210	38.790	37.510	37.800	26.903	4,729,796
2025-09-02	38.410	38.780	37.590	38.180	27.173	7,145,894
2025-09-01	36.710	38.800	36.110	38.410	27.337	9,369,000
2025-08-29	34.350	37.430	34.350	36.650	26.084	13,638,604
2025-08-28	35.000	35.390	33.450	34.410	24.490	7,861,520
2025-08-27	35.530	36.120	34.300	34.400	24.483	9,457,384
2025-08-26	34.970	35.750	34.510	35.530	25.287	7,369,916
2025-08-25	34.040	36.500	33.030	35.050	24.946	10,862,529
2025-08-22	32.380	33.500	32.280	33.430	23.793	6,433,162
2025-08-21	32.150	32.680	32.010	32.360	23.031	4,113,692
2025-08-20	32.260	32.510	31.810	32.150	22.882	3,567,540
2025-08-19	32.990	32.990	31.500	32.150	22.882	4,766,309
2025-08-18	32.570	33.770	31.910	32.070	22.825	7,944,721
2025-08-15	31.490	32.200	31.410	32.080	22.832	6,442,857
2025-08-14	32.050	32.520	31.170	31.680	22.547	7,574,365
2025-08-13	32.370	33.000	31.520	31.960	22.746	8,871,195
2025-08-12	30.580	32.800	30.560	32.640	23.230	13,163,805
2025-08-11	29.000	31.180	28.930	30.580	21.764	13,417,276
2025-08-08	28.750	29.180	28.600	28.890	20.561	4,067,175
2025-08-07	28.570	28.920	28.300	28.880	20.554	5,539,712
2025-08-06	27.650	28.960	27.500	28.690	20.419	7,518,894
2025-08-05	27.780	28.670	27.530	27.590	19.636	6,329,687
2025-08-04	26.110	28.310	26.110	27.800	19.786	8,022,005
2025-08-01	26.680	26.780	25.930	26.380	18.775	4,054,446
2025-07-31	26.000	27.680	25.970	26.560	18.903	8,254,444
2025-07-30	25.890	26.300	25.840	26.000	18.505	3,162,187
2025-07-29	25.890	26.280	25.460	26.000	18.505	3,182,479
2025-07-28	26.070	26.370	25.650	25.760	18.334	3,904,178
2025-07-25	26.110	26.650	25.950	26.070	18.554	3,386,397
2025-07-24	26.980	27.290	25.960	26.090	18.569	4,863,265

← NewerPage 5 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.