Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	19.030	20.180	18.850	19.900	14.033	9,778,952
2023-07-28	18.880	19.230	18.580	18.920	13.342	5,594,067
2023-07-27	19.440	19.680	18.880	19.200	13.539	5,787,249
2023-07-26	19.920	20.090	19.470	19.530	13.772	5,181,353
2023-07-25	19.170	20.070	18.910	20.030	14.125	9,172,177
2023-07-24	18.630	19.080	18.500	18.850	13.293	2,781,575
2023-07-21	18.710	19.100	18.560	18.600	13.116	2,658,618
2023-07-20	19.190	19.190	18.670	18.730	13.208	3,785,666
2023-07-19	19.130	19.350	19.060	19.110	13.476	2,416,000
2023-07-18	19.540	19.620	19.080	19.160	13.511	4,352,370
2023-07-17	19.160	19.480	19.030	19.400	13.680	4,749,358
2023-07-14	20.280	20.410	19.190	19.250	13.575	10,801,886
2023-07-13	19.490	19.680	18.910	19.680	13.878	6,347,681
2023-07-12	19.440	19.600	19.160	19.380	13.666	5,723,617
2023-07-11	19.120	19.440	18.740	19.440	13.709	5,179,397
2023-07-10	18.950	19.490	18.950	19.090	13.462	4,629,190
2023-07-07	19.250	19.400	18.950	18.950	13.363	4,551,520
2023-07-06	19.060	19.570	18.920	19.380	13.666	4,315,213
2023-07-05	19.350	19.480	19.150	19.200	13.539	3,592,865
2023-07-04	19.370	19.570	19.030	19.420	13.694	5,394,147
2023-07-03	19.020	19.670	18.950	19.470	13.730	8,661,196
2023-06-30	19.100	19.200	18.850	19.120	13.483	4,554,024
2023-06-29	19.030	19.420	18.840	19.100	13.469	6,193,460
2023-06-28	18.820	18.980	18.150	18.880	13.314	5,994,204
2023-06-27	18.190	19.300	18.100	18.960	13.370	7,915,653
2023-06-26	18.710	19.230	18.050	18.120	12.778	5,647,606
2023-06-21	19.250	19.600	18.780	18.780	13.243	6,023,817
2023-06-20	19.680	19.790	19.130	19.220	13.553	7,312,012
2023-06-19	19.170	20.180	18.880	19.500	13.751	12,025,572
2023-06-16	18.580	19.660	18.500	19.260	13.582	12,085,170
2023-06-15	18.250	18.630	18.240	18.430	12.996	5,496,157
2023-06-14	18.500	18.980	18.290	18.580	13.102	6,690,253
2023-06-13	18.510	18.890	18.410	18.500	13.046	6,278,265
2023-06-12	18.950	19.010	17.830	18.820	13.271	11,187,807
2023-06-09	19.460	19.660	18.840	19.060	13.441	11,034,676
2023-06-08	19.770	19.800	19.230	19.610	13.828	15,101,219
2023-06-07	18.480	20.130	18.310	20.000	14.103	18,774,020
2023-06-06	19.160	19.280	18.160	18.320	12.919	13,263,334
2023-06-05	18.580	20.420	18.570	19.560	13.793	16,040,619
2023-06-02	18.990	19.240	18.400	18.430	12.996	5,675,038
2023-06-01	18.690	19.350	18.600	18.860	13.300	9,116,936
2023-05-31	18.210	19.120	18.210	18.920	13.342	7,828,573
2023-05-30	18.250	18.430	17.700	18.210	12.841	3,498,033
2023-05-29	18.270	18.880	18.160	18.210	12.841	4,068,958
2023-05-26	18.740	18.810	18.030	18.350	12.940	4,285,849
2023-05-25	18.300	18.710	18.140	18.660	13.159	6,288,871
2023-05-24	18.360	18.880	18.030	18.420	12.989	5,121,345
2023-05-23	18.800	19.160	18.400	18.590	13.109	6,437,311
2023-05-22	18.000	19.250	18.000	18.980	13.384	9,098,732
2023-05-19	17.750	18.630	17.750	18.310	12.912	5,412,928
2023-05-18	17.970	18.140	17.770	18.010	12.700	2,689,474
2023-05-17	17.970	18.250	17.740	18.030	12.714	3,406,059
2023-05-16	18.620	18.900	17.830	17.960	12.665	6,361,442
2023-05-15	18.520	19.310	18.290	18.760	13.229	7,100,483
2023-05-12	17.870	19.480	17.740	18.820	13.271	10,307,806
2023-05-11	17.540	18.190	17.480	17.790	12.545	4,661,371
2023-05-10	17.570	17.800	17.330	17.500	12.341	4,464,056
2023-05-09	18.300	18.700	17.580	17.650	12.446	7,655,708
2023-05-08	18.550	19.070	18.420	18.480	13.032	6,057,131
2023-05-05	18.890	19.180	18.510	18.790	13.250	8,438,548

← NewerPage 14 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.