Guangdong Jinma Entertainment Corporation Limited (300756.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300756.SZ Historical Return
If you invested ¥1000 in Guangdong Jinma Entertainment Corporation Limited (300756.SZ) since IPO date, it would be worth ¥1,192.97 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,438.17, while ¥1000 invested 1 year ago would be worth ¥916.19. This corresponds to total returns of 19.3%, 43.82%, -8.38%, respectively, with annualized returns of 2.35%, 7.53%, -8.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300756.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 24.95 | 25.39 | 25.39 | 25.72 | 24.88 | 4.11M |
| July 30, 2026 | 25.32 | 24.19 | 24.19 | 25.62 | 24.06 | 3.43M |
| July 29, 2026 | 26.53 | 25.48 | 25.48 | 26.73 | 24.46 | 6.09M |
| July 28, 2026 | 25 | 26.26 | 26.26 | 26.6 | 24.7 | 5.02M |
| July 27, 2026 | 24.13 | 25.26 | 25.26 | 25.42 | 23.92 | 3.45M |
| July 24, 2026 | 24.5 | 24.13 | 24.13 | 24.96 | 23.74 | 3.21M |
| July 23, 2026 | 24.73 | 24.94 | 24.94 | 24.98 | 24.4 | 3.25M |
| July 22, 2026 | 25.46 | 24.62 | 24.62 | 26.59 | 24.54 | 4.89M |
| July 21, 2026 | 24.8 | 25.81 | 25.81 | 25.85 | 23.4 | 6.94M |
| July 20, 2026 | 26.01 | 24.61 | 24.61 | 26.38 | 23.8 | 9.71M |
| July 17, 2026 | 27.18 | 26.01 | 26.01 | 27.55 | 24.2 | 5.75M |
| July 16, 2026 | 26 | 27.17 | 27.17 | 27.66 | 26 | 3.75M |
| July 15, 2026 | 26.63 | 26.46 | 26.46 | 27.21 | 26.31 | 2.15M |
| July 14, 2026 | 26.29 | 26.66 | 26.66 | 26.87 | 25.3 | 4.15M |
| July 13, 2026 | 28.13 | 26 | 26 | 28.13 | 25.9 | 3.83M |
| July 10, 2026 | 28.1 | 28.12 | 28.12 | 29.15 | 28.09 | 4.09M |
| July 09, 2026 | 28.89 | 28.39 | 28.39 | 29 | 26.61 | 5.7M |
| July 08, 2026 | 30.89 | 28.8 | 28.8 | 31.2 | 28.03 | 5.65M |
| July 07, 2026 | 33.9 | 30.65 | 30.65 | 33.99 | 30.4 | 9.52M |
| July 06, 2026 | 32.8 | 33.52 | 33.52 | 35.79 | 32.54 | 16.29M |
| July 03, 2026 | 32.03 | 32.53 | 32.53 | 32.96 | 31.53 | 6.84M |
| July 02, 2026 | 32.5 | 31.92 | 31.92 | 33.89 | 31.7 | 6.11M |
| July 01, 2026 | 33.35 | 32.5 | 32.5 | 33.85 | 32.44 | 5.34M |
| June 30, 2026 | 31.6 | 33.05 | 33.05 | 33.25 | 31.32 | 7.13M |
| June 29, 2026 | 30.48 | 31.65 | 31.65 | 31.97 | 29.1 | 7.34M |
| June 26, 2026 | 32.22 | 30.4 | 30.4 | 32.56 | 30.29 | 5.16M |
| June 25, 2026 | 32.07 | 32.75 | 32.75 | 33.48 | 31.67 | 7.76M |
| June 24, 2026 | 32.27 | 31.99 | 31.99 | 32.75 | 31.1 | 4.06M |
| June 23, 2026 | 31.18 | 32.4 | 32.4 | 32.86 | 31.04 | 4.76M |
| June 22, 2026 | 32.8 | 31.5 | 31.5 | 33.82 | 30.83 | 6.25M |
| June 18, 2026 | 33.59 | 33.41 | 33.41 | 34.17 | 32.37 | 6.34M |
| June 17, 2026 | 34.64 | 33.59 | 33.59 | 35.3 | 33.42 | 9.5M |
| June 16, 2026 | 30.67 | 34.68 | 34.68 | 35.19 | 30.3 | 9.28M |
| June 15, 2026 | 30.14 | 30.89 | 30.89 | 31.56 | 29.7 | 4.69M |
| June 12, 2026 | 30.69 | 29.84 | 29.84 | 32.3 | 29.79 | 3.96M |
| June 11, 2026 | 30.84 | 30.13 | 30.13 | 31.61 | 29.7 | 2.81M |
| June 10, 2026 | 31.04 | 31.29 | 31.29 | 31.56 | 30.62 | 2.42M |
| June 09, 2026 | 31.31 | 31.32 | 31.32 | 31.81 | 30.79 | 3.18M |
| June 08, 2026 | 33.03 | 31.26 | 31.26 | 33.55 | 30.7 | 4.81M |
| June 05, 2026 | 34.88 | 33.71 | 33.71 | 34.97 | 33.59 | 3.66M |
| June 04, 2026 | 34.99 | 34.88 | 34.88 | 35.55 | 34.32 | 5.42M |
| June 03, 2026 | 33.72 | 35.29 | 35.29 | 36.62 | 33.72 | 7.75M |
| June 02, 2026 | 32.33 | 33.72 | 33.72 | 34.15 | 31.17 | 7.66M |
| June 01, 2026 | 32.24 | 32.33 | 32.33 | 33.82 | 32 | 4.16M |
| May 29, 2026 | 33.96 | 32.22 | 32.22 | 36.1 | 32.14 | 5.46M |
| May 28, 2026 | 33.22 | 33.96 | 33.96 | 34.29 | 33 | 3.7M |
| May 27, 2026 | 48.1 | 46.63 | 46.63 | 49.36 | 46.3 | 3.07M |
| May 26, 2026 | 48.01 | 48.7 | 48.7 | 49.22 | 46 | 3.88M |
| May 25, 2026 | 49.51 | 48.19 | 48.19 | 50.88 | 47.81 | 4.17M |
| May 22, 2026 | 47 | 49.8 | 49.8 | 50.36 | 46.2 | 5M |
| May 21, 2026 | 50.52 | 46.92 | 46.92 | 50.52 | 46.8 | 3.04M |
| May 20, 2026 | 46.9 | 47.52 | 47.52 | 48.1 | 46.68 | 3.32M |
| May 19, 2026 | 48.75 | 47.26 | 47.26 | 49.69 | 47 | 3.19M |
| May 18, 2026 | 50.52 | 49.25 | 49.25 | 50.55 | 48.89 | 2.45M |
| May 15, 2026 | 49.95 | 50.31 | 50.31 | 51.45 | 48.98 | 3.17M |
| May 14, 2026 | 52.55 | 49.95 | 49.95 | 52.68 | 49.95 | 3.59M |
| May 13, 2026 | 52.6 | 52.23 | 52.23 | 53.9 | 51.38 | 3.59M |
| May 12, 2026 | 54.23 | 52.2 | 52.2 | 54.99 | 51.54 | 4.78M |
| May 11, 2026 | 53.51 | 54.26 | 54.26 | 55.43 | 53.51 | 4.44M |
| May 08, 2026 | 52.99 | 53.74 | 53.74 | 53.95 | 52.21 | 3.45M |
AD
