Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.460	15.270	14.400	15.120	10.740	8,122,761
2024-10-25	14.490	14.680	14.200	14.480	10.285	6,624,293
2024-10-24	14.500	14.820	14.300	14.530	10.321	4,841,198
2024-10-23	14.400	15.140	14.350	14.530	10.321	7,599,971
2024-10-22	14.080	14.770	13.860	14.500	10.299	7,956,156
2024-10-21	13.600	14.580	13.540	14.080	10.001	6,069,107
2024-10-18	13.140	13.750	13.140	13.540	9.617	5,119,087
2024-10-17	13.250	13.500	13.190	13.240	9.404	3,597,718
2024-10-16	13.010	13.290	13.010	13.190	9.369	2,690,435
2024-10-15	13.320	13.510	13.070	13.130	9.326	3,440,112
2024-10-14	13.180	13.400	12.830	13.320	9.461	3,582,104
2024-10-11	13.550	13.590	13.060	13.200	9.376	4,361,807
2024-10-10	13.680	14.300	13.200	13.820	9.816	6,260,069
2024-10-09	15.000	15.110	13.390	13.410	9.525	9,599,885
2024-10-08	17.100	17.490	14.600	15.930	11.315	16,332,533
2024-09-30	13.500	15.180	13.110	15.140	10.754	12,384,330
2024-09-27	12.670	13.200	12.420	13.030	9.255	6,408,359
2024-09-26	12.160	12.530	12.020	12.530	8.900	3,495,406
2024-09-25	11.910	12.240	11.820	12.070	8.573	2,445,659
2024-09-24	11.510	11.870	11.510	11.810	8.389	2,269,839
2024-09-23	11.680	11.770	11.410	11.480	8.154	2,057,299
2024-09-20	11.790	11.850	11.520	11.620	8.254	1,573,739
2024-09-19	11.620	11.950	11.450	11.850	8.417	1,431,971
2024-09-18	11.660	11.660	11.220	11.500	8.168	1,711,309
2024-09-13	11.840	11.910	11.540	11.550	8.204	1,470,643
2024-09-12	11.890	12.060	11.790	11.830	8.403	1,300,678
2024-09-11	11.870	11.970	11.780	11.850	8.417	971,152
2024-09-10	11.980	12.000	11.700	11.870	8.431	1,636,039
2024-09-09	11.850	12.200	11.710	11.970	8.502	2,089,947
2024-09-06	12.200	12.200	11.810	11.870	8.431	1,554,894
2024-09-05	11.940	12.120	11.890	12.050	8.559	1,577,519
2024-09-04	11.910	12.050	11.830	11.870	8.431	1,109,220
2024-09-03	11.900	12.100	11.830	11.950	8.488	928,856
2024-09-02	11.950	12.080	11.870	11.900	8.452	1,301,859
2024-08-30	11.720	12.220	11.680	11.960	8.495	1,718,247
2024-08-29	11.470	11.790	11.330	11.720	8.325	1,537,456
2024-08-28	11.360	11.750	11.020	11.490	8.161	1,568,937
2024-08-27	11.490	11.580	11.270	11.360	8.069	1,208,895
2024-08-26	11.240	11.570	11.110	11.530	8.190	1,702,917
2024-08-23	11.390	11.440	11.090	11.190	7.948	1,706,528
2024-08-22	11.760	11.890	11.400	11.440	8.126	1,510,510
2024-08-21	11.880	11.990	11.810	11.820	8.396	915,936
2024-08-20	12.310	12.310	11.760	11.860	8.424	1,644,719
2024-08-19	12.230	12.360	12.120	12.150	8.630	1,053,438
2024-08-16	12.500	12.560	12.220	12.250	8.701	1,556,939
2024-08-15	12.360	12.550	12.100	12.500	8.879	2,050,859
2024-08-14	12.290	12.450	12.200	12.400	8.808	1,240,119
2024-08-13	12.400	12.430	12.140	12.310	8.744	1,399,014
2024-08-12	12.680	12.780	12.330	12.400	8.808	2,868,789
2024-08-09	12.770	13.500	12.770	12.930	9.184	3,585,443
2024-08-08	12.740	13.170	12.700	12.880	9.149	2,386,153
2024-08-07	12.750	12.880	12.680	12.840	9.120	1,063,972
2024-08-06	12.530	12.900	12.530	12.800	9.092	1,563,519
2024-08-05	12.950	13.190	12.450	12.520	8.893	2,538,199
2024-08-02	12.900	13.030	12.760	12.810	9.099	1,289,730
2024-08-01	13.080	13.190	12.930	12.930	9.184	2,123,233
2024-07-31	12.540	13.160	12.540	13.080	9.291	2,618,727
2024-07-30	12.390	12.640	12.390	12.540	8.907	826,980
2024-07-29	12.190	12.680	12.190	12.520	8.893	910,162
2024-07-26	12.400	12.590	12.360	12.590	8.943	1,204,722

← NewerPage 9 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.