Guangdong Jinma Entertainment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	23.940	24.730	23.550	24.350	12.226	2,931,809
2022-02-07	24.090	24.590	23.300	23.940	12.020	2,412,562
2022-01-28	23.140	24.110	23.110	23.810	11.954	2,102,239
2022-01-27	24.000	24.410	23.010	23.010	11.553	2,819,671
2022-01-26	24.430	24.770	24.060	24.480	12.291	2,051,971
2022-01-25	25.700	25.980	24.230	24.430	12.266	4,184,463
2022-01-24	26.100	26.390	25.320	25.970	13.039	3,816,140
2022-01-21	26.470	27.980	26.180	26.340	13.225	5,316,239
2022-01-20	27.990	28.050	26.150	26.260	13.185	5,831,559
2022-01-19	26.700	28.490	26.640	27.790	13.953	5,425,118
2022-01-18	28.800	28.800	26.760	26.980	13.546	6,319,952
2022-01-17	27.180	28.800	26.850	28.570	14.344	6,640,490
2022-01-14	27.890	28.100	26.900	27.200	13.657	9,577,532
2022-01-13	30.070	30.070	28.540	29.260	14.691	6,620,482
2022-01-12	28.100	30.730	28.090	29.540	14.831	9,249,702
2022-01-11	27.760	29.470	27.350	28.560	14.339	9,501,411
2022-01-10	27.090	27.590	26.430	27.320	13.717	3,420,785
2022-01-07	28.940	29.500	27.120	27.300	13.707	6,773,364
2022-01-06	29.730	29.800	28.530	29.050	14.585	7,571,679
2022-01-05	29.050	30.580	28.500	30.070	15.097	11,759,621
2022-01-04	28.690	29.530	28.200	29.260	14.691	6,071,136
2021-12-31	28.320	29.210	28.000	28.430	14.274	5,003,519
2021-12-30	27.510	28.890	27.510	28.320	14.219	5,883,484
2021-12-29	27.760	28.210	26.810	27.700	13.908	4,893,193
2021-12-28	27.550	28.380	26.600	27.510	13.812	5,630,393
2021-12-27	27.230	27.680	26.410	27.050	13.581	4,095,291
2021-12-24	28.620	28.650	26.360	27.100	13.606	7,046,366
2021-12-23	29.030	29.140	28.140	28.350	14.234	6,205,535
2021-12-22	29.180	29.930	28.150	29.550	14.836	8,892,912
2021-12-21	28.500	30.100	28.210	29.360	14.741	10,821,574
2021-12-20	29.560	29.660	27.800	27.940	14.028	7,565,360
2021-12-17	30.000	30.130	28.420	29.620	14.872	7,600,991
2021-12-16	29.100	30.760	28.600	29.490	14.806	9,195,277
2021-12-15	29.470	30.230	28.970	29.070	14.595	6,044,282
2021-12-14	29.300	30.400	28.880	29.180	14.651	10,214,359
2021-12-13	28.450	30.000	27.600	29.590	14.856	11,480,329
2021-12-10	25.750	29.000	25.510	28.200	14.159	12,980,190
2021-12-09	25.390	26.750	25.200	25.740	12.923	5,335,507
2021-12-08	24.880	25.960	24.840	25.410	12.758	4,525,785
2021-12-07	25.030	25.700	24.910	24.960	12.532	5,408,294
2021-12-06	26.080	26.180	24.900	24.990	12.547	6,580,702
2021-12-03	26.700	27.140	25.800	25.880	12.994	6,382,242
2021-12-02	28.780	28.910	26.680	26.680	13.395	9,527,750
2021-12-01	29.890	30.700	27.890	29.620	14.872	13,467,913
2021-11-30	28.280	29.460	27.560	29.440	14.781	9,402,886
2021-11-29	28.670	29.500	27.770	28.000	14.058	8,212,011
2021-11-26	28.640	33.800	27.720	29.700	14.912	15,152,868
2021-11-25	30.650	31.200	28.880	29.190	14.656	12,590,696
2021-11-24	27.990	33.800	27.550	31.750	15.941	20,176,026
2021-11-23	28.300	28.300	26.410	28.170	14.144	8,461,759
2021-11-22	27.180	28.800	26.960	28.390	14.254	7,339,645
2021-11-19	27.360	28.750	26.630	27.100	13.606	8,776,096
2021-11-18	27.310	30.460	27.000	27.800	13.958	13,568,233
2021-11-17	27.000	28.650	26.940	27.650	13.882	7,717,587
2021-11-16	27.610	27.810	26.820	27.000	13.556	6,066,469
2021-11-15	27.200	28.150	26.620	27.760	13.938	7,697,621
2021-11-12	25.700	28.380	25.530	27.800	13.958	11,392,604
2021-11-11	25.080	26.650	24.840	26.090	13.099	9,252,184
2021-11-10	25.070	26.700	25.060	25.310	12.708	7,351,007
2021-11-09	23.020	26.460	23.020	25.460	12.783	8,524,136

← NewerPage 20 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.