Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	15.900	15.950	15.600	15.700	11.152	3,692,101
2025-01-20	15.810	16.040	15.400	15.800	11.223	5,364,127
2025-01-17	15.200	15.680	15.200	15.450	10.974	5,089,138
2025-01-16	15.300	15.440	15.100	15.280	10.853	3,388,979
2025-01-15	15.260	15.470	15.080	15.230	10.818	3,919,979
2025-01-14	14.550	15.280	14.510	15.230	10.818	4,339,477
2025-01-13	14.000	14.390	13.790	14.280	10.143	1,613,800
2025-01-10	14.470	14.670	14.110	14.110	10.022	2,004,659
2025-01-09	14.540	14.680	14.340	14.570	10.349	1,725,012
2025-01-08	14.430	14.780	14.190	14.540	10.328	2,683,239
2025-01-07	13.830	14.490	13.830	14.430	10.250	2,717,231
2025-01-06	13.520	13.920	13.040	13.850	9.838	3,227,979
2025-01-03	14.540	14.620	13.610	13.610	9.667	4,030,188
2025-01-02	14.870	15.190	14.290	14.490	10.292	3,662,488
2024-12-31	15.250	15.460	14.890	14.890	10.576	3,683,278
2024-12-30	15.360	15.440	14.890	15.220	10.811	3,206,839
2024-12-27	15.520	15.990	15.400	15.510	11.017	4,209,994
2024-12-26	15.100	16.000	14.960	15.500	11.010	5,475,766
2024-12-25	15.460	15.540	14.900	15.120	10.740	3,696,418
2024-12-24	15.310	15.680	15.110	15.530	11.031	3,906,362
2024-12-23	15.870	15.880	15.230	15.260	10.839	6,404,597
2024-12-20	15.790	16.390	15.780	15.970	11.343	4,741,140
2024-12-19	15.570	16.040	15.380	15.880	11.279	4,262,067
2024-12-18	15.610	16.050	15.160	15.830	11.244	5,599,043
2024-12-17	16.610	16.660	15.540	15.600	11.081	11,903,612
2024-12-16	17.300	17.450	16.640	16.800	11.933	12,183,290
2024-12-13	16.870	17.690	16.790	17.120	12.160	17,895,842
2024-12-12	16.650	17.190	16.380	17.010	12.082	9,981,041
2024-12-11	16.530	16.850	16.350	16.660	11.833	4,571,054
2024-12-10	16.900	17.010	16.560	16.610	11.798	5,546,630
2024-12-09	16.670	16.710	16.170	16.490	11.713	4,613,418
2024-12-06	16.870	16.970	16.390	16.710	11.869	4,410,424
2024-12-05	16.460	16.950	16.210	16.850	11.968	6,031,764
2024-12-04	16.830	16.990	16.300	16.420	11.663	4,856,735
2024-12-03	16.880	17.150	16.820	16.940	12.032	5,693,461
2024-12-02	16.550	17.280	16.530	16.930	12.025	10,037,779
2024-11-29	16.350	16.790	16.150	16.610	11.798	5,500,682
2024-11-28	16.480	16.860	16.280	16.350	11.613	5,108,620
2024-11-27	16.350	16.580	15.850	16.540	11.748	8,185,425
2024-11-26	16.700	17.280	16.250	16.560	11.762	17,828,488
2024-11-25	14.850	17.210	14.850	16.570	11.770	15,438,241
2024-11-22	15.500	15.650	14.710	14.770	10.491	4,257,958
2024-11-21	15.350	15.880	15.280	15.560	11.052	4,235,978
2024-11-20	14.820	15.560	14.740	15.350	10.903	4,243,908
2024-11-19	14.500	14.850	14.410	14.840	10.541	2,651,879
2024-11-18	14.890	14.990	14.310	14.420	10.242	5,066,676
2024-11-15	14.800	15.360	14.740	14.740	10.470	5,561,918
2024-11-14	15.520	15.860	14.880	14.940	10.612	8,273,565
2024-11-13	16.530	16.530	15.340	15.660	11.123	14,256,992
2024-11-12	15.340	17.300	15.340	16.890	11.997	18,405,876
2024-11-11	15.100	15.530	15.020	15.490	11.002	5,034,230
2024-11-08	15.450	15.560	14.930	15.280	10.853	7,644,965
2024-11-07	14.660	15.500	14.410	15.450	10.974	9,149,991
2024-11-06	14.950	15.090	14.510	14.680	10.427	5,894,977
2024-11-05	14.740	15.080	14.600	14.860	10.555	5,456,198
2024-11-04	14.870	15.150	14.500	14.790	10.505	4,262,948
2024-11-01	15.580	15.700	14.810	14.870	10.562	5,914,073
2024-10-31	15.620	16.230	15.360	15.580	11.066	9,502,214
2024-10-30	14.960	15.880	14.540	15.780	11.208	11,183,824
2024-10-29	15.380	15.960	14.920	15.120	10.740	11,873,623

← NewerPage 8 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.