Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	18.520	19.100	18.390	18.870	13.307	11,961,245
2023-04-28	17.110	19.500	16.900	18.760	13.229	18,667,886
2023-04-27	16.500	18.600	16.500	17.350	12.235	20,668,779
2023-04-26	14.900	15.590	14.880	15.530	10.951	3,871,250
2023-04-25	15.420	15.680	14.480	14.830	10.458	4,223,851
2023-04-24	15.270	15.660	15.180	15.560	10.973	3,964,340
2023-04-21	16.170	16.800	15.770	15.800	11.142	4,164,337
2023-04-20	16.300	16.500	15.960	16.170	11.403	4,138,656
2023-04-19	16.260	16.780	15.980	16.630	11.727	4,660,983
2023-04-18	16.560	16.630	16.150	16.260	11.466	4,849,634
2023-04-17	16.930	17.170	16.510	16.630	11.727	6,844,611
2023-04-14	17.890	17.890	16.630	16.880	11.903	14,718,264
2023-04-13	17.170	18.300	17.080	18.150	12.799	11,959,964
2023-04-12	16.920	17.300	16.790	17.250	12.164	3,989,938
2023-04-11	16.740	17.260	16.530	16.990	11.981	3,810,798
2023-04-10	16.910	16.910	16.580	16.710	11.783	2,342,345
2023-04-07	16.730	17.100	16.610	16.850	11.882	2,425,430
2023-04-06	16.920	16.920	16.490	16.700	11.776	2,992,107
2023-04-04	17.260	17.470	16.840	16.930	11.939	3,454,255
2023-04-03	17.180	17.340	16.750	17.230	12.150	4,122,724
2023-03-31	16.820	17.070	16.580	17.020	12.002	3,401,629
2023-03-30	16.700	16.980	16.480	16.700	11.776	3,162,543
2023-03-29	16.660	17.080	16.360	16.650	11.741	4,671,934
2023-03-28	16.800	17.250	16.490	16.560	11.678	6,047,330
2023-03-27	16.550	16.890	16.500	16.800	11.847	3,274,240
2023-03-24	16.280	16.740	16.280	16.550	11.671	3,107,439
2023-03-23	16.160	16.660	16.100	16.330	11.516	3,215,768
2023-03-22	16.120	16.520	15.880	16.190	11.417	3,342,426
2023-03-21	15.330	15.960	15.180	15.930	11.233	3,715,779
2023-03-20	15.200	15.470	14.910	15.240	10.747	1,926,254
2023-03-17	15.200	15.330	15.000	15.290	10.782	1,891,626
2023-03-16	15.330	15.360	14.950	15.040	10.606	1,849,640
2023-03-15	15.170	15.550	15.170	15.390	10.853	1,923,235
2023-03-14	15.510	15.600	15.000	15.150	10.683	3,373,047
2023-03-13	15.690	15.790	15.200	15.530	10.951	2,372,439
2023-03-10	15.810	16.010	15.540	15.590	10.994	1,687,005
2023-03-09	16.010	16.040	15.730	15.900	11.212	1,214,329
2023-03-08	15.800	16.100	15.600	15.930	11.233	1,347,284
2023-03-07	16.180	16.310	15.730	15.760	11.114	2,650,795
2023-03-06	16.150	16.190	15.900	16.170	11.403	1,574,168
2023-03-03	16.290	16.390	15.890	16.070	11.332	1,797,739
2023-03-02	16.400	16.650	16.180	16.290	11.487	1,965,907
2023-03-01	16.330	16.410	16.080	16.350	11.530	1,144,014
2023-02-28	16.260	16.520	16.060	16.330	11.516	2,043,852
2023-02-27	16.280	16.500	16.070	16.190	11.417	2,063,806
2023-02-24	16.430	16.540	16.240	16.400	11.565	1,074,276
2023-02-23	16.810	16.930	16.350	16.490	11.628	1,693,408
2023-02-22	16.700	16.960	16.590	16.650	11.741	2,255,959
2023-02-21	16.460	16.800	16.290	16.770	11.826	2,428,139
2023-02-20	16.000	16.450	15.920	16.450	11.600	2,092,277
2023-02-17	16.200	16.490	16.020	16.090	11.346	2,307,767
2023-02-16	16.700	16.930	16.000	16.210	11.431	2,755,357
2023-02-15	16.700	16.840	16.590	16.710	11.783	1,722,743
2023-02-14	17.050	17.110	16.550	16.650	11.741	2,579,133
2023-02-13	16.540	17.050	16.470	16.930	11.939	3,874,078
2023-02-10	16.400	16.730	16.360	16.520	11.649	1,965,599
2023-02-09	16.350	16.450	16.210	16.420	11.579	1,972,953
2023-02-08	16.610	16.650	16.300	16.360	11.537	1,418,850
2023-02-07	16.590	16.650	16.290	16.600	11.706	2,578,327
2023-02-06	16.290	16.850	16.290	16.590	11.699	2,567,618

← NewerPage 15 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.