Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	16.570	16.770	16.340	16.490	11.628	2,769,232
2023-02-02	16.120	16.950	15.920	16.670	11.755	5,286,242
2023-02-01	15.680	16.120	15.390	16.100	11.353	2,913,280
2023-01-31	15.960	15.960	15.460	15.790	11.135	2,163,492
2023-01-30	16.230	16.300	15.680	15.820	11.156	2,771,551
2023-01-20	15.640	15.880	15.520	15.800	11.142	1,647,295
2023-01-19	15.590	15.640	15.330	15.510	10.937	1,371,543
2023-01-18	15.700	15.700	15.310	15.570	10.980	1,949,820
2023-01-17	15.590	16.030	15.520	15.760	11.114	2,716,290
2023-01-16	15.150	16.240	15.150	15.650	11.036	4,280,000
2023-01-13	14.920	15.380	14.920	15.300	10.789	1,746,181
2023-01-12	15.030	15.350	14.960	15.130	10.669	1,873,952
2023-01-11	15.250	15.350	15.060	15.150	10.683	2,436,951
2023-01-10	15.670	15.670	15.280	15.350	10.824	1,985,871
2023-01-09	15.400	15.750	15.330	15.580	10.987	2,156,699
2023-01-06	16.000	16.010	15.380	15.410	10.867	3,490,898
2023-01-05	15.810	16.260	15.700	15.990	11.276	3,070,451
2023-01-04	15.780	16.200	15.780	15.910	11.219	2,662,520
2023-01-03	16.580	16.790	15.860	15.950	11.248	4,420,415
2022-12-30	16.490	16.770	16.210	16.580	11.692	3,861,170
2022-12-29	16.660	16.950	16.130	16.230	11.445	5,165,887
2022-12-28	16.650	17.250	16.500	16.990	11.981	5,183,268
2022-12-27	17.130	17.270	16.230	16.770	11.826	4,446,712
2022-12-26	16.740	17.500	16.660	17.120	12.073	4,722,653
2022-12-23	16.600	17.100	16.110	16.740	11.805	4,136,286
2022-12-22	16.920	16.920	16.200	16.270	11.473	3,435,299
2022-12-21	16.420	17.000	16.420	16.810	11.854	2,354,575
2022-12-20	16.650	16.820	16.340	16.620	11.720	2,348,905
2022-12-19	16.900	17.120	16.480	16.620	11.720	3,386,523
2022-12-16	17.270	17.640	17.010	17.060	12.030	3,360,685
2022-12-15	17.720	17.740	17.300	17.390	12.263	3,810,299
2022-12-14	16.950	17.990	16.950	17.700	12.482	6,750,019
2022-12-13	16.950	17.770	16.800	17.270	12.178	6,146,966
2022-12-12	17.090	17.330	16.740	17.020	12.002	4,409,271
2022-12-09	17.010	17.300	16.650	16.970	11.967	5,592,393
2022-12-08	17.780	17.780	16.980	17.320	12.214	7,616,652
2022-12-07	16.740	18.280	16.540	17.790	12.545	11,137,409
2022-12-06	17.840	17.890	16.600	16.960	11.960	9,003,810
2022-12-05	17.380	18.500	17.000	17.120	12.073	16,635,577
2022-12-02	15.860	17.280	15.730	16.610	11.713	11,629,642
2022-12-01	15.990	16.330	15.350	16.050	11.318	10,387,795
2022-11-30	15.720	15.760	15.200	15.400	10.860	5,541,814
2022-11-29	14.330	15.770	14.280	15.700	11.071	9,301,177
2022-11-28	13.830	14.550	13.700	14.460	10.197	3,553,362
2022-11-25	13.970	14.030	13.750	13.920	9.816	1,552,179
2022-11-24	14.210	14.310	13.900	13.970	9.851	1,788,068
2022-11-23	14.200	14.320	13.930	14.210	10.021	2,468,731
2022-11-22	14.450	14.620	14.110	14.220	10.028	2,887,383
2022-11-21	14.460	14.840	14.330	14.570	10.274	3,068,295
2022-11-18	14.960	14.970	14.470	14.530	10.246	4,742,179
2022-11-17	14.820	15.330	14.680	15.010	10.585	5,116,802
2022-11-16	15.360	15.500	14.840	14.900	10.507	5,075,261
2022-11-15	15.010	15.600	14.850	15.040	10.606	5,744,318
2022-11-14	15.210	15.290	14.650	14.950	10.542	6,776,190
2022-11-11	15.880	16.200	14.850	15.650	11.036	13,721,475
2022-11-10	14.470	15.700	14.470	15.550	10.965	10,046,429
2022-11-09	14.500	15.100	14.360	14.750	10.401	4,987,523
2022-11-08	14.850	14.990	14.450	14.570	10.274	4,275,033
2022-11-07	14.900	15.370	14.800	14.990	10.571	7,490,712
2022-11-04	14.800	16.180	14.720	15.250	10.754	13,562,378

← NewerPage 16 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.