Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.060	15.250	14.060	14.980	10.564	11,023,913
2022-11-02	15.760	16.000	14.280	14.370	10.133	11,358,679
2022-11-01	12.850	14.420	12.720	14.350	10.119	7,607,263
2022-10-31	13.250	13.450	12.670	12.720	8.970	4,840,533
2022-10-28	14.010	15.300	13.160	13.350	9.414	7,095,060
2022-10-27	12.700	12.960	12.650	12.800	9.026	872,956
2022-10-26	12.370	12.850	12.340	12.700	8.956	1,242,806
2022-10-25	12.500	12.570	12.040	12.300	8.674	1,239,305
2022-10-24	13.050	13.110	12.380	12.380	8.730	1,300,231
2022-10-21	13.130	13.280	12.880	12.930	9.118	911,232
2022-10-20	12.990	13.500	12.820	13.130	9.259	2,043,222
2022-10-19	13.100	13.470	12.980	13.100	9.238	2,012,079
2022-10-18	13.060	13.700	13.060	13.110	9.245	3,100,626
2022-10-17	12.490	13.140	12.400	13.060	9.210	1,770,411
2022-10-14	12.320	12.540	12.240	12.490	8.808	1,470,643
2022-10-13	12.180	12.470	12.110	12.200	8.603	1,419,969
2022-10-12	11.910	12.340	11.770	12.300	8.674	1,116,808
2022-10-11	12.050	12.080	11.760	11.960	8.434	1,028,608
2022-10-10	12.280	12.480	11.800	11.890	8.385	1,484,305
2022-09-30	12.880	13.010	12.320	12.390	8.737	1,442,204
2022-09-29	13.870	13.870	12.790	12.930	9.118	3,565,888
2022-09-28	13.330	14.020	13.180	13.560	9.562	3,718,202
2022-09-27	12.720	13.510	12.720	13.440	9.478	2,277,099
2022-09-26	12.840	13.530	12.640	12.920	9.111	1,854,904
2022-09-23	13.600	13.600	12.830	12.860	9.069	1,276,771
2022-09-22	13.500	13.670	13.140	13.430	9.471	1,762,350
2022-09-21	13.090	13.390	12.880	13.390	9.442	1,745,207
2022-09-20	12.870	13.140	12.570	13.110	9.245	1,143,524
2022-09-19	12.750	12.890	12.420	12.670	8.935	1,357,565
2022-09-16	12.970	13.480	12.840	12.870	9.076	1,484,890
2022-09-15	13.250	13.400	12.780	13.000	9.167	1,422,919
2022-09-14	13.100	13.340	13.050	13.270	9.358	867,272
2022-09-13	13.280	13.470	13.200	13.260	9.351	822,388
2022-09-09	13.260	13.380	13.080	13.160	9.280	970,344
2022-09-08	13.380	13.620	13.270	13.310	9.386	1,166,451
2022-09-07	13.430	13.480	13.200	13.310	9.386	848,006
2022-09-06	13.530	13.570	13.280	13.430	9.471	880,124
2022-09-05	13.830	13.830	13.280	13.530	9.541	1,223,745
2022-09-02	13.480	13.760	13.420	13.690	9.654	878,903
2022-09-01	13.650	13.870	13.310	13.380	9.435	897,794
2022-08-31	13.800	14.140	13.510	13.520	9.534	1,134,259
2022-08-30	13.810	14.100	13.610	13.920	9.816	943,544
2022-08-29	13.390	13.870	13.140	13.830	9.753	1,008,669
2022-08-26	13.720	13.940	13.380	13.490	9.513	1,029,196
2022-08-25	13.850	14.080	13.530	13.720	9.675	1,377,739
2022-08-24	14.440	14.700	13.840	14.020	9.887	1,844,646
2022-08-23	14.650	14.740	14.280	14.380	10.140	2,221,742
2022-08-22	14.060	15.100	14.060	14.620	10.310	3,468,697
2022-08-19	14.420	14.790	14.180	14.200	10.013	1,538,851
2022-08-18	14.540	14.560	14.230	14.440	10.183	865,375
2022-08-17	14.360	14.590	14.240	14.520	10.239	790,336
2022-08-16	14.360	14.460	14.230	14.360	10.126	831,852
2022-08-15	14.470	14.500	14.160	14.280	10.070	1,421,468
2022-08-12	14.780	14.820	14.420	14.500	10.225	1,526,397
2022-08-11	14.530	14.800	14.360	14.770	10.415	1,164,946
2022-08-10	14.160	14.390	14.130	14.390	10.147	640,995
2022-08-09	14.370	14.610	14.210	14.290	10.077	733,628
2022-08-08	14.500	14.500	14.160	14.430	10.176	735,056
2022-08-05	14.590	14.720	14.300	14.500	10.225	1,111,684
2022-08-04	14.450	14.600	14.200	14.530	10.246	1,079,390

← NewerPage 17 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.