Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.280	14.700	14.030	14.300	10.084	1,340,070
2022-08-02	14.860	14.860	13.970	14.210	10.021	2,110,969
2022-08-01	14.680	14.940	14.600	14.890	10.500	1,103,358
2022-07-29	14.990	15.150	14.750	14.830	10.458	1,513,059
2022-07-28	15.330	15.480	14.910	15.000	10.578	1,774,809
2022-07-27	14.980	15.320	14.520	15.180	10.705	2,700,287
2022-07-26	14.900	15.800	14.890	15.350	10.824	4,355,686
2022-07-25	15.140	15.280	14.780	14.880	10.493	1,818,312
2022-07-22	14.800	15.550	14.800	15.300	10.789	2,251,192
2022-07-21	14.600	15.040	14.600	14.880	10.493	1,548,881
2022-07-20	14.710	15.050	14.570	14.800	10.437	1,647,722
2022-07-19	14.550	14.880	14.480	14.720	10.380	1,964,703
2022-07-18	13.730	14.480	13.690	14.480	10.211	2,134,327
2022-07-15	14.150	14.350	13.690	13.730	9.682	2,247,783
2022-07-14	14.270	14.270	14.000	14.140	9.971	724,693
2022-07-13	14.000	14.190	13.760	14.100	9.943	1,037,731
2022-07-12	13.960	14.410	13.790	13.810	9.738	1,411,423
2022-07-11	14.280	14.300	14.000	14.100	9.943	1,212,735
2022-07-08	14.480	14.910	14.300	14.360	10.126	1,958,358
2022-07-07	14.400	14.630	14.170	14.270	10.063	1,614,983
2022-07-06	14.310	14.560	14.110	14.270	10.063	1,672,606
2022-07-05	14.790	14.910	14.320	14.540	10.253	2,190,246
2022-07-04	14.990	15.050	14.730	14.790	10.430	2,441,817
2022-07-01	15.680	16.480	14.860	15.000	10.578	6,134,249
2022-06-30	16.180	16.800	15.980	16.000	11.283	8,192,208
2022-06-29	16.220	16.580	15.780	15.780	11.128	5,371,961
2022-06-28	15.340	16.290	15.020	16.140	11.382	5,182,344
2022-06-27	15.190	15.890	15.130	15.340	10.817	3,475,613
2022-06-24	14.320	15.430	14.200	15.120	10.662	3,596,358
2022-06-23	14.190	14.360	13.950	14.290	10.077	759,649
2022-06-22	14.310	14.500	13.980	14.080	9.929	870,193
2022-06-21	14.540	14.550	14.100	14.310	10.091	1,754,434
2022-06-20	13.940	14.270	13.860	14.160	9.985	1,378,508
2022-06-17	14.100	14.140	13.700	13.910	9.809	1,561,621
2022-06-16	13.870	14.420	13.870	14.130	9.964	2,326,386
2022-06-15	13.830	14.060	13.800	13.860	9.774	977,089
2022-06-14	13.920	13.950	13.420	13.930	9.823	1,067,154
2022-06-13	13.780	14.270	13.760	13.990	9.865	1,001,179
2022-06-10	13.480	14.260	13.400	13.890	9.795	1,538,431
2022-06-09	14.300	14.300	13.660	13.750	9.696	1,502,278
2022-06-08	14.010	14.330	13.770	14.110	9.950	2,039,323
2022-06-07	20.240	20.290	19.430	19.600	9.841	979,411
2022-06-06	19.590	20.050	19.420	19.960	10.021	1,142,463
2022-06-02	19.400	19.820	19.180	19.590	9.836	1,600,211
2022-06-01	19.160	20.140	19.050	19.550	9.816	1,812,865
2022-05-31	19.000	19.290	18.620	19.210	9.645	1,091,974
2022-05-30	19.150	19.250	18.770	18.920	9.499	1,067,533
2022-05-27	19.030	19.330	18.710	18.980	9.529	1,201,871
2022-05-26	18.760	19.240	18.460	19.020	9.550	1,784,306
2022-05-25	18.140	18.880	18.140	18.800	9.439	1,497,047
2022-05-24	18.990	19.190	18.160	18.170	9.123	1,327,507
2022-05-23	18.460	18.980	18.450	18.980	9.529	1,127,360
2022-05-20	18.580	18.790	18.360	18.500	9.288	800,526
2022-05-19	17.930	18.450	17.920	18.420	9.248	762,439
2022-05-18	18.100	18.480	18.060	18.250	9.163	896,895
2022-05-17	18.310	18.520	17.630	18.100	9.088	1,042,251
2022-05-16	18.530	18.860	18.150	18.340	9.208	1,880,509
2022-05-13	18.110	18.350	17.840	18.080	9.078	1,239,229
2022-05-12	18.000	18.520	17.810	18.030	9.052	1,850,646
2022-05-11	18.160	18.760	18.120	18.120	9.098	1,367,056

← NewerPage 18 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.