Guangdong Jinma Entertainment Corporation Limited (300756.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 13.48 | 13.48 | 13.10 | 13.23 | 13.23 | 2,543,800 |
| 07 May 2024 | 13.43 | 13.54 | 13.20 | 13.43 | 13.43 | 3,147,718 |
| 06 May 2024 | 13.67 | 13.75 | 13.31 | 13.40 | 13.40 | 4,178,178 |
| 30 Apr 2024 | 14.34 | 14.34 | 13.51 | 13.60 | 13.60 | 5,640,882 |
| 29 Apr 2024 | 13.83 | 14.28 | 13.60 | 14.08 | 14.08 | 6,222,100 |
| 26 Apr 2024 | 14.04 | 14.48 | 13.73 | 13.97 | 13.97 | 7,620,484 |
| 25 Apr 2024 | 14.45 | 15.02 | 13.90 | 14.13 | 14.13 | 11,085,623 |
| 24 Apr 2024 | 14.40 | 15.77 | 14.39 | 15.34 | 15.34 | 10,524,242 |
| 23 Apr 2024 | 14.80 | 15.28 | 14.48 | 14.79 | 14.79 | 11,268,421 |
| 22 Apr 2024 | 13.69 | 15.90 | 13.40 | 15.35 | 15.35 | 15,761,227 |
| 19 Apr 2024 | 13.00 | 13.97 | 12.69 | 13.81 | 13.81 | 10,949,949 |
| 18 Apr 2024 | 12.22 | 14.50 | 12.11 | 13.52 | 13.52 | 12,136,624 |
| 17 Apr 2024 | 11.97 | 12.58 | 11.95 | 12.34 | 12.34 | 6,036,840 |
| 16 Apr 2024 | 13.02 | 13.02 | 11.43 | 11.73 | 11.73 | 8,149,554 |
| 15 Apr 2024 | 13.68 | 13.98 | 13.06 | 13.35 | 13.35 | 10,723,578 |
| 12 Apr 2024 | 12.65 | 14.62 | 12.65 | 14.07 | 14.07 | 12,785,833 |
| 11 Apr 2024 | 12.55 | 12.85 | 12.31 | 12.67 | 12.67 | 3,025,426 |
| 10 Apr 2024 | 12.85 | 13.03 | 12.32 | 12.57 | 12.57 | 3,738,075 |
| 09 Apr 2024 | 12.23 | 13.04 | 12.23 | 12.99 | 12.99 | 5,017,336 |
| 08 Apr 2024 | 13.49 | 13.49 | 12.28 | 12.36 | 12.36 | 6,484,594 |
| 03 Apr 2024 | 14.01 | 14.01 | 13.11 | 13.28 | 13.28 | 4,435,880 |
| 02 Apr 2024 | 13.85 | 14.20 | 13.75 | 13.96 | 13.96 | 2,336,236 |
| 01 Apr 2024 | 13.46 | 13.91 | 13.46 | 13.90 | 13.90 | 2,079,600 |
| 29 Mar 2024 | 13.28 | 13.50 | 13.21 | 13.54 | 13.54 | 995,964 |
| 28 Mar 2024 | 12.84 | 13.44 | 12.77 | 13.26 | 13.26 | 2,214,036 |
| 27 Mar 2024 | 13.52 | 13.54 | 12.92 | 12.97 | 12.97 | 1,989,554 |
| 26 Mar 2024 | 13.34 | 13.44 | 13.06 | 13.36 | 13.36 | 1,832,884 |
| 25 Mar 2024 | 13.72 | 13.83 | 13.27 | 13.33 | 13.33 | 2,257,297 |
| 22 Mar 2024 | 14.00 | 14.12 | 13.70 | 13.72 | 13.72 | 2,394,400 |
| 21 Mar 2024 | 14.07 | 14.25 | 13.83 | 14.07 | 14.07 | 3,104,776 |
| 20 Mar 2024 | 14.10 | 14.36 | 13.84 | 14.05 | 14.05 | 2,842,140 |
| 19 Mar 2024 | 13.82 | 14.24 | 13.69 | 14.05 | 14.05 | 3,136,639 |
| 18 Mar 2024 | 13.47 | 13.98 | 13.47 | 13.81 | 13.81 | 4,299,020 |
| 15 Mar 2024 | 13.36 | 13.60 | 13.12 | 13.42 | 13.42 | 3,098,756 |
| 14 Mar 2024 | 12.90 | 13.96 | 12.82 | 13.50 | 13.50 | 6,335,160 |
| 13 Mar 2024 | 13.00 | 13.02 | 12.76 | 12.85 | 12.85 | 2,360,334 |
| 12 Mar 2024 | 12.85 | 13.07 | 12.70 | 13.00 | 13.00 | 3,081,494 |
| 11 Mar 2024 | 12.82 | 12.94 | 12.60 | 12.87 | 12.87 | 3,631,740 |
| 08 Mar 2024 | 12.80 | 13.30 | 12.80 | 13.11 | 13.11 | 5,679,239 |
| 07 Mar 2024 | 12.30 | 12.68 | 12.24 | 12.68 | 12.68 | 4,155,935 |
| 06 Mar 2024 | 12.09 | 12.36 | 11.90 | 12.23 | 12.23 | 2,505,800 |
| 05 Mar 2024 | 12.48 | 12.55 | 12.17 | 12.22 | 12.22 | 3,020,998 |
| 04 Mar 2024 | 12.52 | 12.60 | 12.06 | 12.31 | 12.31 | 2,359,776 |
| 01 Mar 2024 | 12.38 | 12.74 | 12.17 | 12.50 | 12.50 | 3,640,490 |
| 29 Feb 2024 | 11.61 | 12.44 | 11.56 | 12.41 | 12.41 | 4,345,054 |
| 28 Feb 2024 | 12.88 | 13.15 | 11.75 | 11.75 | 11.75 | 6,334,516 |
| 27 Feb 2024 | 12.33 | 12.88 | 12.13 | 12.86 | 12.86 | 3,336,730 |
| 26 Feb 2024 | 12.16 | 12.78 | 12.12 | 12.39 | 12.39 | 4,495,360 |
| 23 Feb 2024 | 12.08 | 12.25 | 11.74 | 12.17 | 12.17 | 4,164,103 |
| 22 Feb 2024 | 11.20 | 12.08 | 11.16 | 12.06 | 12.06 | 5,735,799 |
| 21 Feb 2024 | 10.95 | 11.63 | 10.83 | 11.25 | 11.25 | 4,557,122 |
| 20 Feb 2024 | 10.78 | 11.08 | 10.54 | 11.00 | 11.00 | 4,620,321 |
| 19 Feb 2024 | 10.36 | 11.14 | 10.33 | 10.87 | 10.87 | 8,016,763 |
| 08 Feb 2024 | 9.00 | 10.55 | 8.79 | 10.33 | 10.33 | 6,859,789 |
| 07 Feb 2024 | 9.41 | 9.68 | 8.80 | 9.04 | 9.04 | 6,521,369 |
| 06 Feb 2024 | 9.41 | 9.93 | 8.54 | 9.52 | 9.52 | 6,030,620 |
| 05 Feb 2024 | 11.22 | 11.22 | 9.46 | 9.71 | 9.71 | 5,159,983 |
| 02 Feb 2024 | 11.90 | 12.29 | 10.79 | 11.24 | 11.24 | 3,500,790 |
| 01 Feb 2024 | 12.06 | 12.08 | 11.65 | 11.91 | 11.91 | 3,642,626 |
| 31 Jan 2024 | 13.05 | 13.07 | 12.00 | 12.12 | 12.12 | 3,681,486 |
| 30 Jan 2024 | 13.35 | 13.41 | 12.90 | 12.92 | 12.92 | 3,532,591 |
| 29 Jan 2024 | 14.39 | 14.42 | 13.67 | 13.76 | 13.76 | 2,644,277 |
| 26 Jan 2024 | 14.35 | 14.82 | 14.27 | 14.39 | 14.39 | 2,791,956 |
| 25 Jan 2024 | 14.22 | 14.54 | 13.58 | 14.49 | 14.49 | 4,870,236 |
| 24 Jan 2024 | 14.16 | 14.49 | 13.58 | 14.26 | 14.26 | 2,439,402 |
| 23 Jan 2024 | 14.35 | 14.41 | 13.64 | 14.08 | 14.08 | 3,357,944 |
| 22 Jan 2024 | 15.70 | 15.76 | 14.31 | 14.45 | 14.45 | 3,649,273 |
| 19 Jan 2024 | 15.90 | 16.14 | 15.50 | 15.86 | 15.86 | 3,218,545 |
| 18 Jan 2024 | 15.97 | 16.08 | 15.30 | 15.80 | 15.80 | 4,328,334 |
| 17 Jan 2024 | 16.77 | 16.82 | 16.06 | 16.13 | 16.13 | 5,225,730 |
| 16 Jan 2024 | 16.09 | 17.29 | 16.08 | 16.69 | 16.69 | 8,120,390 |
| 15 Jan 2024 | 15.81 | 16.36 | 15.67 | 16.22 | 16.22 | 3,541,339 |
| 12 Jan 2024 | 16.07 | 16.34 | 15.82 | 15.86 | 15.86 | 1,695,204 |
| 11 Jan 2024 | 15.77 | 16.22 | 15.77 | 16.19 | 16.19 | 1,985,004 |
| 10 Jan 2024 | 16.11 | 16.16 | 15.70 | 15.86 | 15.86 | 2,277,662 |
| 09 Jan 2024 | 15.78 | 16.40 | 15.78 | 16.16 | 16.16 | 2,380,252 |
| 08 Jan 2024 | 16.07 | 16.08 | 15.67 | 15.72 | 15.72 | 2,067,786 |
| 05 Jan 2024 | 16.25 | 16.53 | 16.02 | 16.10 | 16.10 | 2,007,860 |
| 04 Jan 2024 | 16.27 | 16.31 | 16.06 | 16.21 | 16.21 | 1,355,358 |
| 03 Jan 2024 | 16.15 | 16.35 | 16.07 | 16.27 | 16.27 | 1,569,832 |
| 02 Jan 2024 | 16.22 | 16.35 | 16.15 | 16.25 | 16.25 | 2,021,934 |
| 29 Dec 2023 | 15.76 | 16.31 | 15.75 | 16.20 | 16.20 | 2,148,946 |
| 28 Dec 2023 | 15.20 | 15.80 | 15.15 | 15.78 | 15.78 | 2,295,760 |
| 27 Dec 2023 | 15.18 | 15.38 | 15.05 | 15.20 | 15.20 | 1,314,164 |
| 26 Dec 2023 | 15.40 | 15.49 | 15.03 | 15.20 | 15.20 | 1,728,252 |
| 25 Dec 2023 | 15.72 | 15.88 | 15.27 | 15.32 | 15.32 | 2,351,417 |
| 22 Dec 2023 | 16.12 | 16.19 | 15.72 | 15.77 | 15.77 | 2,463,940 |
| 21 Dec 2023 | 16.24 | 16.25 | 15.70 | 16.12 | 16.12 | 2,814,740 |
| 20 Dec 2023 | 16.55 | 16.70 | 16.13 | 16.24 | 16.24 | 4,099,033 |
| 19 Dec 2023 | 15.63 | 17.10 | 15.55 | 16.75 | 16.75 | 6,634,420 |
| 18 Dec 2023 | 16.04 | 16.13 | 15.57 | 15.65 | 15.65 | 1,679,520 |
| 15 Dec 2023 | 15.99 | 16.16 | 15.93 | 16.04 | 16.04 | 1,516,865 |
| 14 Dec 2023 | 15.90 | 16.15 | 15.90 | 15.96 | 15.96 | 1,583,320 |
| 13 Dec 2023 | 16.06 | 16.10 | 15.80 | 15.90 | 15.90 | 1,317,220 |
| 12 Dec 2023 | 16.00 | 16.14 | 15.86 | 16.06 | 16.06 | 1,641,121 |
| 11 Dec 2023 | 15.83 | 16.20 | 15.70 | 16.00 | 16.00 | 2,331,100 |
| 08 Dec 2023 | 16.45 | 16.49 | 16.00 | 16.05 | 16.05 | 1,769,540 |
| 07 Dec 2023 | 16.44 | 16.58 | 16.29 | 16.39 | 16.39 | 1,282,020 |
| 06 Dec 2023 | 16.40 | 16.63 | 16.21 | 16.52 | 16.52 | 1,849,400 |
| 05 Dec 2023 | 16.80 | 16.80 | 16.35 | 16.35 | 16.35 | 1,625,760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.