Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	17.810	18.320	17.790	18.160	9.118	1,102,695
2022-05-09	17.530	18.390	17.350	18.080	9.078	1,463,993
2022-05-06	17.460	17.850	17.150	17.620	8.847	926,217
2022-05-05	17.600	17.960	16.860	17.700	8.887	1,454,444
2022-04-29	16.540	17.540	16.540	17.360	8.716	1,665,685
2022-04-28	17.100	17.200	16.040	16.340	8.204	1,833,959
2022-04-27	16.600	17.500	16.350	17.210	8.641	1,664,924
2022-04-26	17.880	18.330	17.060	17.090	8.581	1,882,186
2022-04-25	19.880	19.880	17.910	17.910	8.992	2,196,155
2022-04-22	20.220	20.350	19.700	19.900	9.991	1,870,293
2022-04-21	20.720	21.300	20.300	20.420	10.252	2,078,774
2022-04-20	21.040	21.440	20.750	20.950	10.519	2,301,242
2022-04-19	20.300	21.630	20.140	21.040	10.564	3,999,580
2022-04-18	19.650	20.320	19.050	20.170	10.127	1,826,044
2022-04-15	20.560	20.560	19.500	19.710	9.896	2,840,038
2022-04-14	21.090	21.360	20.550	20.760	10.423	2,767,031
2022-04-13	22.100	22.370	21.070	21.160	10.624	4,728,425
2022-04-12	21.170	22.630	21.100	22.530	11.312	5,753,042
2022-04-11	21.830	22.000	20.700	20.990	10.539	3,135,409
2022-04-08	21.920	22.360	20.990	22.160	11.126	4,488,255
2022-04-07	21.680	22.700	21.560	22.010	11.051	4,270,938
2022-04-06	20.840	22.200	20.760	21.850	10.970	4,498,337
2022-04-01	20.340	22.300	20.300	21.210	10.649	5,199,687
2022-03-31	20.590	21.200	20.200	20.800	10.443	2,007,908
2022-03-30	20.330	20.710	19.930	20.690	10.388	1,503,664
2022-03-29	21.190	21.360	20.160	20.240	10.162	2,327,490
2022-03-28	20.870	21.500	20.310	21.190	10.639	2,137,378
2022-03-25	20.730	21.400	20.730	20.900	10.493	1,921,175
2022-03-24	21.100	21.130	20.580	20.710	10.398	2,525,183
2022-03-23	21.680	21.690	21.100	21.250	10.669	1,881,990
2022-03-22	22.300	22.490	21.400	21.580	10.835	4,030,932
2022-03-21	22.340	22.770	22.220	22.350	11.221	2,014,329
2022-03-18	22.390	23.070	22.110	22.460	11.277	1,945,526
2022-03-17	22.450	23.800	22.210	22.750	11.422	3,472,372
2022-03-16	22.670	22.790	21.070	22.500	11.297	2,624,853
2022-03-15	22.520	23.030	21.620	21.620	10.855	1,763,136
2022-03-14	23.190	23.690	23.000	23.100	11.598	1,435,801
2022-03-11	23.070	23.750	22.680	23.600	11.849	1,601,366
2022-03-10	22.970	23.800	22.970	23.400	11.749	1,744,767
2022-03-09	23.000	23.270	21.770	22.820	11.457	1,898,768
2022-03-08	23.810	23.890	22.720	22.900	11.498	2,555,738
2022-03-07	23.680	24.000	23.100	23.920	12.010	2,005,219
2022-03-04	23.750	24.440	23.510	23.840	11.970	1,834,362
2022-03-03	24.150	24.550	23.850	24.130	12.115	2,129,930
2022-03-02	23.900	24.280	23.760	24.140	12.120	1,240,193
2022-03-01	23.730	24.430	23.540	24.080	12.090	1,780,298
2022-02-28	23.430	23.750	22.700	23.720	11.909	2,008,030
2022-02-25	23.370	24.470	23.370	23.530	11.814	1,853,570
2022-02-24	23.910	24.490	23.180	23.300	11.698	3,726,247
2022-02-23	23.580	24.170	23.330	24.160	12.130	2,475,933
2022-02-22	23.860	24.200	23.400	23.650	11.874	2,395,126
2022-02-21	23.500	24.220	23.310	24.200	12.150	2,175,402
2022-02-18	23.380	23.840	23.300	23.730	11.914	2,099,754
2022-02-17	24.390	24.540	23.470	23.600	11.849	3,884,717
2022-02-16	24.530	25.050	24.270	24.660	12.381	3,756,729
2022-02-15	25.050	25.730	24.140	24.550	12.326	5,920,049
2022-02-14	24.050	26.580	23.850	25.570	12.838	7,701,617
2022-02-11	24.700	24.890	23.580	23.950	12.025	3,487,096
2022-02-10	24.740	25.100	24.410	24.870	12.487	2,654,426
2022-02-09	24.350	25.100	24.050	24.710	12.406	2,668,306

← NewerPage 19 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.