Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	55.190	57.620	49.000	57.210	57.210	5,083,600
2026-10-22	59.010	60.270	55.570	55.970	55.970	2,367,300
2026-10-21	61.460	62.590	58.920	59.500	59.500	2,526,500
2026-10-20	59.610	62.790	58.490	60.690	60.690	2,385,200
2026-10-19	60.430	60.560	56.050	59.610	59.610	2,797,200
2026-10-16	63.680	63.680	59.880	60.430	60.430	2,094,000
2026-10-15	62.930	63.120	59.970	60.790	60.790	2,560,300
2026-10-14	66.260	68.300	64.650	64.990	64.990	1,862,800
2026-10-13	62.500	67.670	60.510	66.400	66.400	2,676,074
2026-10-12	66.670	67.000	64.270	64.760	64.760	2,329,529
2026-10-09	70.840	70.850	62.610	66.900	66.900	5,083,163
2026-10-08	72.700	74.950	69.110	70.650	70.650	3,609,964
2026-09-30	76.830	77.350	72.580	72.710	72.710	2,226,300
2026-09-29	77.630	77.630	74.500	75.530	75.530	2,257,450
2026-09-28	82.830	82.980	74.750	77.550	77.550	3,384,800
2026-09-24	86.860	86.980	82.600	82.840	82.840	2,724,400
2026-09-23	88.990	93.500	87.000	87.330	87.330	4,651,417
2026-09-22	91.170	92.650	88.420	89.080	89.080	3,083,369
2026-09-21	92.700	93.920	88.880	90.680	90.680	3,416,170
2026-09-18	91.430	94.000	90.320	92.600	92.600	4,090,700
2026-09-17	95.410	95.900	90.120	90.300	90.300	4,252,494
2026-09-16	95.220	99.990	92.680	94.420	94.420	6,833,838
2026-09-15	89.900	99.800	88.000	94.450	94.450	6,767,273
2026-09-14	76.300	89.330	75.000	87.910	87.910	5,200,195
2026-09-11	78.000	78.270	72.680	77.290	77.290	2,468,100
2026-09-10	78.600	79.630	76.890	78.810	78.810	1,346,400
2026-09-09	79.730	82.480	78.700	79.390	79.390	1,777,500
2026-09-08	82.460	83.080	79.100	79.730	79.730	2,126,922
2026-09-07	81.770	83.580	81.050	82.420	82.420	2,502,873
2026-09-04	84.790	87.830	79.560	80.600	80.600	2,766,265
2026-09-03	86.000	87.430	83.270	84.390	84.390	2,058,762
2026-09-02	88.590	88.590	84.730	85.720	85.720	2,167,400
2026-09-01	91.120	91.120	85.050	88.060	88.060	2,904,100
2026-08-31	84.650	90.170	82.700	89.510	89.510	3,026,968
2026-08-28	90.050	91.710	86.360	86.490	86.490	2,753,356
2026-08-27	85.760	91.260	84.020	90.500	90.500	3,962,556
2026-08-26	93.300	94.950	81.670	85.200	85.200	5,585,200
2026-08-25	91.110	94.990	87.000	93.300	93.300	3,922,695
2026-08-24	88.070	95.000	86.010	91.110	91.110	4,504,343
2026-08-21	84.850	91.660	82.220	88.000	88.000	3,428,825
2026-08-20	86.910	89.480	85.790	87.820	87.820	2,655,000
2026-08-19	92.000	93.500	84.090	84.850	84.850	3,365,150
2026-08-18	98.630	98.960	93.910	95.780	95.780	2,782,510
2026-08-17	91.790	97.890	90.630	97.500	97.500	2,985,466
2026-08-14	87.520	93.380	87.120	92.130	92.130	3,097,855
2026-08-13	90.130	93.000	86.000	86.500	86.500	2,632,357
2026-08-12	87.510	90.660	86.660	89.580	89.580	2,615,702
2026-08-11	89.090	90.680	86.000	87.510	87.510	3,178,675
2026-08-10	88.000	89.600	83.000	88.730	88.730	4,250,608
2026-08-07	82.920	88.020	79.740	87.840	87.840	4,565,597
2026-08-06	79.920	85.220	77.000	83.350	83.350	4,130,400
2026-08-05	71.660	82.600	71.270	80.780	80.780	4,862,579
2026-08-04	66.190	73.580	65.570	71.880	71.880	5,256,700
2026-08-03	69.010	69.820	64.300	66.010	66.010	4,207,800
2026-07-31	72.000	78.000	68.190	69.350	69.350	5,515,797
2026-07-30	74.480	75.790	66.020	66.730	66.730	4,655,715
2026-07-29	78.210	80.000	69.600	74.480	74.480	4,891,310
2026-07-28	83.190	85.580	77.570	79.000	79.000	4,369,600
2026-07-27	80.920	85.880	78.030	84.790	84.790	4,571,600
2026-07-24	77.360	82.660	75.520	80.000	80.000	4,981,580

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-01	0.0450 CNY
2021-07-16	0.3800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.