Shenzhen Jame Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.420 | 18.860 | 17.300 | 18.400 | 18.375 | 9,410,028 |
| 2024-07-26 | 17.400 | 17.550 | 17.150 | 17.390 | 17.366 | 2,644,400 |
| 2024-07-25 | 17.210 | 17.520 | 16.830 | 17.300 | 17.277 | 3,902,300 |
| 2024-07-24 | 18.010 | 18.300 | 17.270 | 17.360 | 17.336 | 4,905,589 |
| 2024-07-23 | 18.650 | 18.670 | 17.880 | 17.960 | 17.936 | 5,177,405 |
| 2024-07-22 | 18.090 | 18.690 | 17.910 | 18.670 | 18.645 | 5,894,296 |
| 2024-07-19 | 17.690 | 18.720 | 17.440 | 18.210 | 18.185 | 7,160,500 |
| 2024-07-18 | 17.900 | 17.900 | 17.150 | 17.690 | 17.666 | 6,780,696 |
| 2024-07-17 | 18.720 | 18.850 | 18.060 | 18.080 | 18.055 | 7,883,448 |
| 2024-07-16 | 19.080 | 19.580 | 18.620 | 19.110 | 19.084 | 9,084,922 |
| 2024-07-15 | 19.310 | 19.380 | 18.550 | 18.730 | 18.705 | 4,519,528 |
| 2024-07-12 | 19.460 | 19.500 | 18.860 | 18.900 | 18.874 | 8,230,693 |
| 2024-07-11 | 19.330 | 19.990 | 19.030 | 19.800 | 19.773 | 10,961,040 |
| 2024-07-10 | 19.500 | 19.550 | 18.930 | 19.010 | 18.984 | 10,143,600 |
| 2024-07-09 | 18.380 | 19.650 | 18.160 | 19.600 | 19.573 | 13,472,250 |
| 2024-07-08 | 18.630 | 18.750 | 18.130 | 18.240 | 18.215 | 5,301,300 |
| 2024-07-05 | 18.930 | 18.980 | 18.360 | 18.570 | 18.545 | 5,818,396 |
| 2024-07-04 | 19.350 | 19.500 | 18.660 | 18.770 | 18.745 | 8,093,835 |
| 2024-07-03 | 19.780 | 19.980 | 19.250 | 19.360 | 19.334 | 9,061,887 |
| 2024-07-02 | 20.520 | 20.900 | 19.410 | 19.690 | 19.663 | 13,116,690 |
| 2024-07-01 | 20.800 | 20.950 | 19.500 | 20.350 | 20.322 | 13,932,070 |
| 2024-06-28 | 20.350 | 21.960 | 19.630 | 20.950 | 20.922 | 18,059,551 |
| 2024-06-27 | 21.650 | 24.850 | 21.430 | 22.580 | 22.549 | 24,017,279 |
| 2024-06-26 | 20.860 | 21.800 | 20.610 | 21.700 | 21.671 | 14,917,940 |
| 2024-06-25 | 21.960 | 22.480 | 20.340 | 21.230 | 21.201 | 16,415,471 |
| 2024-06-24 | 22.010 | 23.900 | 21.010 | 21.810 | 21.780 | 19,480,420 |
| 2024-06-21 | 26.610 | 27.500 | 23.910 | 23.910 | 23.878 | 21,366,381 |
| 2024-06-20 | 25.000 | 31.000 | 24.500 | 29.890 | 29.849 | 29,998,619 |
| 2024-06-19 | 26.830 | 28.480 | 25.550 | 26.270 | 26.234 | 27,264,211 |
| 2024-06-18 | 24.770 | 27.380 | 23.810 | 27.380 | 27.343 | 27,173,199 |
| 2024-06-17 | 18.710 | 22.820 | 18.080 | 22.820 | 22.789 | 25,179,660 |
| 2024-06-14 | 20.770 | 21.980 | 18.600 | 19.020 | 18.994 | 24,289,119 |
| 2024-06-13 | 19.280 | 20.300 | 18.900 | 20.300 | 20.272 | 8,255,848 |
| 2024-06-12 | 15.670 | 16.920 | 15.670 | 16.920 | 16.897 | 5,210,553 |
| 2024-06-11 | 13.730 | 14.190 | 13.200 | 14.100 | 14.081 | 2,926,700 |
| 2024-06-07 | 13.150 | 14.340 | 13.150 | 13.860 | 13.841 | 3,601,400 |
| 2024-06-06 | 14.000 | 14.590 | 12.950 | 13.110 | 13.092 | 2,992,413 |
| 2024-06-05 | 14.420 | 14.520 | 14.030 | 14.070 | 14.051 | 2,211,900 |
| 2024-06-04 | 15.570 | 15.700 | 14.280 | 14.450 | 14.430 | 4,277,833 |
| 2024-06-03 | 15.790 | 15.980 | 15.340 | 15.550 | 15.529 | 4,210,163 |
| 2024-05-31 | 15.030 | 15.990 | 15.030 | 15.960 | 15.938 | 4,815,600 |
| 2024-05-30 | 15.000 | 15.430 | 14.770 | 15.120 | 15.100 | 1,647,662 |
| 2024-05-29 | 14.990 | 15.350 | 14.780 | 15.140 | 15.119 | 1,855,600 |
| 2024-05-28 | 15.090 | 15.270 | 14.790 | 14.900 | 14.880 | 1,994,500 |
| 2024-05-27 | 15.430 | 15.780 | 14.820 | 15.260 | 15.239 | 3,103,055 |
| 2024-05-24 | 15.430 | 15.780 | 15.200 | 15.430 | 15.409 | 2,378,612 |
| 2024-05-23 | 15.640 | 15.780 | 15.370 | 15.430 | 15.409 | 2,209,949 |
| 2024-05-22 | 15.150 | 15.730 | 15.060 | 15.670 | 15.649 | 2,820,322 |
| 2024-05-21 | 15.120 | 16.040 | 15.000 | 15.260 | 15.239 | 3,663,251 |
| 2024-05-20 | 15.090 | 15.400 | 14.800 | 15.260 | 15.239 | 2,199,900 |
| 2024-05-17 | 14.950 | 15.190 | 14.810 | 15.190 | 15.169 | 1,817,579 |
| 2024-05-16 | 15.000 | 15.160 | 14.620 | 14.950 | 14.930 | 1,160,200 |
| 2024-05-15 | 14.700 | 15.070 | 14.550 | 14.700 | 14.680 | 1,333,200 |
| 2024-05-14 | 14.520 | 14.890 | 14.450 | 14.770 | 14.750 | 1,310,635 |
| 2024-05-13 | 15.380 | 15.380 | 14.240 | 14.340 | 14.321 | 1,553,300 |
| 2024-05-10 | 15.440 | 15.440 | 14.750 | 14.860 | 14.840 | 1,619,800 |
| 2024-05-09 | 14.920 | 15.310 | 14.920 | 15.250 | 15.229 | 1,602,578 |
| 2024-05-08 | 15.140 | 15.320 | 14.960 | 15.030 | 15.010 | 1,378,900 |
| 2024-05-07 | 15.210 | 15.600 | 15.010 | 15.220 | 15.199 | 2,146,363 |
| 2024-05-06 | 14.950 | 15.280 | 14.520 | 15.100 | 15.080 | 2,584,268 |
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.