Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.280	17.020	16.160	16.850	11.968	6,985,259
2025-04-23	16.690	16.920	16.570	16.690	11.855	4,725,502
2025-04-22	16.650	16.660	16.370	16.590	11.784	5,758,470
2025-04-21	16.950	17.260	16.520	16.600	11.791	8,408,415
2025-04-18	17.810	18.230	16.910	16.920	12.018	8,144,645
2025-04-17	17.370	18.150	17.310	17.960	12.757	6,963,531
2025-04-16	17.870	17.910	17.220	17.500	12.430	5,775,657
2025-04-15	17.990	18.570	17.700	17.790	12.636	5,688,617
2025-04-14	17.900	18.450	17.790	17.880	12.700	9,508,143
2025-04-11	17.790	18.000	17.610	17.800	12.643	7,572,524
2025-04-10	17.120	18.010	16.950	17.730	12.593	11,652,667
2025-04-09	15.200	17.270	14.820	17.130	12.167	12,183,021
2025-04-08	15.120	15.640	14.890	15.590	11.073	6,598,819
2025-04-07	16.230	16.230	14.330	14.750	10.477	10,122,305
2025-04-03	17.170	17.590	17.000	17.150	12.182	4,502,082
2025-04-02	17.440	17.630	17.210	17.300	12.288	3,416,838
2025-04-01	17.130	17.690	17.050	17.460	12.402	5,950,392
2025-03-31	16.650	17.140	16.500	17.050	12.110	4,929,258
2025-03-28	17.310	17.390	16.800	16.850	11.968	4,996,043
2025-03-27	17.320	17.570	17.060	17.400	12.359	6,466,835
2025-03-26	16.820	17.520	16.790	17.330	12.309	6,043,408
2025-03-25	16.490	17.090	16.310	16.920	12.018	7,103,286
2025-03-24	16.870	17.180	16.280	16.630	11.812	7,951,400
2025-03-21	16.710	17.440	16.380	16.720	11.876	6,791,590
2025-03-20	16.900	17.210	16.770	16.810	11.940	3,481,181
2025-03-19	17.170	17.320	16.970	17.050	12.110	2,726,947
2025-03-18	17.200	17.420	17.100	17.250	12.253	2,777,415
2025-03-17	17.210	17.560	17.070	17.230	12.238	3,676,414
2025-03-14	16.900	17.270	16.510	17.190	12.210	4,847,417
2025-03-13	17.360	17.360	16.590	16.830	11.954	6,207,488
2025-03-12	17.510	17.600	17.280	17.340	12.316	3,191,019
2025-03-11	17.350	17.550	17.200	17.510	12.437	2,782,756
2025-03-10	17.450	17.620	17.300	17.470	12.409	2,857,127
2025-03-07	17.550	17.790	17.280	17.450	12.395	4,468,160
2025-03-06	17.750	17.850	17.580	17.650	12.537	4,073,746
2025-03-05	17.700	17.830	17.410	17.710	12.579	4,655,726
2025-03-04	17.700	18.060	17.550	17.830	12.665	5,816,836
2025-03-03	17.610	18.500	17.510	17.610	12.508	13,314,859
2025-02-28	17.490	17.750	17.300	17.490	12.423	6,295,171
2025-02-27	17.890	18.300	17.490	17.570	12.480	7,659,880
2025-02-26	17.740	18.170	17.630	17.900	12.714	11,851,180
2025-02-25	16.940	18.120	16.720	17.730	12.593	12,063,197
2025-02-24	16.790	18.350	16.510	17.010	12.082	13,431,712
2025-02-21	16.660	17.080	16.500	16.710	11.869	4,085,559
2025-02-20	16.400	16.770	16.400	16.650	11.826	3,788,834
2025-02-19	16.520	16.740	16.430	16.520	11.734	3,425,342
2025-02-18	16.820	17.010	16.410	16.520	11.734	3,299,379
2025-02-17	16.830	16.980	16.610	16.890	11.997	4,787,183
2025-02-14	16.740	16.990	16.540	16.860	11.976	4,493,614
2025-02-13	17.360	17.530	16.650	16.740	11.890	6,270,429
2025-02-12	16.850	17.430	16.850	17.360	12.331	5,688,710
2025-02-11	16.810	17.000	16.700	16.870	11.983	3,848,646
2025-02-10	16.500	16.830	16.500	16.790	11.926	3,599,701
2025-02-07	16.520	16.980	16.360	16.580	11.777	4,524,476
2025-02-06	16.290	16.580	16.160	16.530	11.741	4,046,407
2025-02-05	16.640	16.800	16.180	16.290	11.571	4,175,049
2025-01-27	16.160	16.850	16.160	16.640	11.819	7,770,646
2025-01-24	15.330	16.160	15.330	16.140	11.464	7,463,241
2025-01-23	15.400	15.670	15.200	15.320	10.882	3,897,436
2025-01-22	15.680	15.680	15.220	15.300	10.867	4,728,638

← NewerPage 7 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.