Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	27.620	28.480	26.920	26.980	19.202	4,984,345
2025-07-22	26.170	27.600	26.170	27.540	19.601	5,904,462
2025-07-21	25.600	26.350	24.010	26.210	18.654	7,710,807
2025-07-18	26.880	27.110	26.580	26.610	18.939	2,222,443
2025-07-17	26.660	27.190	26.450	26.710	19.010	2,256,501
2025-07-16	26.660	27.000	26.320	26.810	19.081	2,170,409
2025-07-15	27.030	27.150	26.300	26.590	18.924	2,787,117
2025-07-14	26.920	26.990	26.480	26.890	19.138	2,472,133
2025-07-11	25.920	26.900	25.920	26.590	18.924	2,686,296
2025-07-10	26.340	26.490	25.940	26.020	18.519	2,407,183
2025-07-09	26.660	26.660	26.300	26.340	18.747	2,564,138
2025-07-08	26.190	26.950	26.010	26.500	18.860	3,625,982
2025-07-07	26.000	26.600	25.900	26.190	18.640	4,670,230
2025-07-04	25.130	26.870	25.000	26.200	18.647	6,854,291
2025-07-03	24.850	25.300	24.520	25.130	17.885	9,113,341
2025-07-02	28.080	28.370	24.810	25.100	17.864	15,019,053
2025-07-01	28.560	28.860	27.780	28.080	19.985	4,848,290
2025-06-30	28.890	29.500	28.500	28.690	20.419	5,629,809
2025-06-27	28.740	29.990	28.320	29.470	20.974	7,838,345
2025-06-26	28.220	29.660	28.150	28.730	20.448	9,280,883
2025-06-25	27.900	28.220	27.660	28.000	19.928	3,975,864
2025-06-24	27.490	28.140	27.040	27.900	19.857	5,339,774
2025-06-23	26.240	27.360	26.240	27.270	19.408	4,842,431
2025-06-20	26.150	27.100	26.150	26.430	18.811	5,040,191
2025-06-19	27.200	27.880	26.740	26.810	19.081	5,818,050
2025-06-18	26.800	27.250	26.650	27.180	19.344	3,985,177
2025-06-17	26.520	27.280	26.350	26.920	19.159	6,239,169
2025-06-16	26.220	26.750	26.100	26.480	18.846	4,008,264
2025-06-13	26.410	26.940	26.230	26.480	18.846	4,916,045
2025-06-12	26.920	27.230	26.660	26.710	19.010	4,947,458
2025-06-11	27.460	27.800	26.690	26.920	19.159	7,519,168
2025-06-10	27.800	28.270	27.200	27.500	19.572	12,153,416
2025-06-09	25.900	28.790	25.650	27.780	19.771	16,956,401
2025-06-06	26.100	26.680	25.370	25.440	18.106	8,463,682
2025-06-05	25.550	26.580	25.260	25.850	18.398	12,664,113
2025-06-04	25.170	25.450	24.630	25.440	18.106	7,720,819
2025-06-03	24.730	25.450	24.480	25.180	17.921	4,682,588
2025-05-30	25.000	25.260	24.660	24.750	17.615	5,858,880
2025-05-29	24.950	25.330	24.690	25.240	17.964	7,638,341
2025-05-28	24.650	25.080	24.100	24.820	17.665	9,060,095
2025-05-27	25.010	25.270	24.330	24.910	17.729	8,426,320
2025-05-26	25.380	25.480	24.660	25.000	17.757	11,558,665
2025-05-23	25.230	26.130	24.500	25.470	18.091	12,260,923
2025-05-22	25.230	25.750	24.580	25.150	17.864	14,335,924
2025-05-21	25.900	27.000	24.960	25.370	18.020	21,695,370
2025-05-20	23.810	27.500	23.500	26.570	18.872	24,446,341
2025-05-19	22.870	23.870	22.670	23.740	16.862	12,449,651
2025-05-16	22.120	23.350	21.890	23.000	16.337	12,994,525
2025-05-15	21.580	22.880	21.350	22.450	15.946	14,459,418
2025-05-14	21.230	21.600	21.140	21.430	15.222	11,361,577
2025-05-13	21.150	21.740	21.030	21.280	15.115	10,563,687
2025-05-12	20.000	21.880	19.800	20.980	14.902	16,537,787
2025-05-09	19.630	20.200	19.180	19.880	14.121	14,352,290
2025-05-08	18.650	20.160	18.550	19.430	13.801	17,253,200
2025-05-07	18.600	18.800	18.190	18.710	13.290	18,301,506
2025-05-06	17.850	18.540	17.390	18.540	13.169	12,573,879
2025-04-30	17.980	18.130	17.790	17.810	12.650	6,645,321
2025-04-29	17.410	18.070	17.410	18.040	12.814	5,957,655
2025-04-28	17.500	17.750	17.220	17.600	12.501	5,546,098
2025-04-25	16.830	17.640	16.580	17.590	12.494	8,369,336

← NewerPage 6 of 21 · 1,217 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.