Shenzhen Jame Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.960 | 15.080 | 14.530 | 14.670 | 14.650 | 2,144,483 |
| 2024-04-29 | 14.220 | 15.200 | 14.050 | 14.990 | 14.970 | 2,415,612 |
| 2024-04-26 | 13.890 | 14.280 | 13.750 | 14.240 | 14.221 | 2,376,600 |
| 2024-04-25 | 13.780 | 14.180 | 13.670 | 13.710 | 13.691 | 2,907,065 |
| 2024-04-24 | 12.740 | 13.450 | 12.650 | 13.450 | 13.432 | 1,914,300 |
| 2024-04-23 | 12.250 | 12.890 | 12.250 | 12.750 | 12.733 | 1,447,100 |
| 2024-04-22 | 12.460 | 12.720 | 11.600 | 12.130 | 12.114 | 1,726,000 |
| 2024-04-19 | 12.530 | 12.860 | 12.300 | 12.470 | 12.453 | 1,495,055 |
| 2024-04-18 | 13.430 | 13.450 | 12.280 | 12.620 | 12.603 | 2,598,762 |
| 2024-04-17 | 11.450 | 13.250 | 11.450 | 13.210 | 13.192 | 3,129,686 |
| 2024-04-16 | 12.460 | 12.670 | 10.900 | 11.430 | 11.415 | 3,669,486 |
| 2024-04-15 | 14.290 | 14.500 | 12.550 | 12.850 | 12.833 | 3,026,806 |
| 2024-04-12 | 14.560 | 14.910 | 14.280 | 14.330 | 14.311 | 1,228,365 |
| 2024-04-11 | 14.500 | 14.880 | 14.360 | 14.520 | 14.500 | 1,051,900 |
| 2024-04-10 | 15.120 | 15.160 | 14.230 | 14.560 | 14.540 | 1,554,600 |
| 2024-04-09 | 15.000 | 15.330 | 14.640 | 15.120 | 15.100 | 1,714,800 |
| 2024-04-08 | 15.400 | 16.030 | 15.050 | 15.050 | 15.030 | 2,506,197 |
| 2024-04-03 | 15.820 | 15.890 | 15.140 | 15.420 | 15.399 | 1,815,100 |
| 2024-04-02 | 15.890 | 16.040 | 15.680 | 15.960 | 15.938 | 2,060,652 |
| 2024-04-01 | 15.400 | 15.900 | 15.270 | 15.880 | 15.858 | 2,196,670 |
| 2024-03-29 | 14.910 | 15.450 | 14.760 | 15.420 | 15.399 | 2,146,412 |
| 2024-03-28 | 14.280 | 15.200 | 14.200 | 14.980 | 14.960 | 1,859,185 |
| 2024-03-27 | 14.990 | 15.210 | 14.280 | 14.280 | 14.261 | 1,607,825 |
| 2024-03-26 | 14.880 | 15.800 | 14.790 | 14.980 | 14.960 | 1,920,300 |
| 2024-03-25 | 15.650 | 15.840 | 15.180 | 15.200 | 15.179 | 2,970,546 |
| 2024-03-22 | 15.950 | 16.130 | 15.470 | 15.620 | 15.599 | 2,557,188 |
| 2024-03-21 | 16.180 | 16.190 | 15.660 | 15.970 | 15.948 | 2,503,863 |
| 2024-03-20 | 16.030 | 16.190 | 15.840 | 16.090 | 16.068 | 2,599,242 |
| 2024-03-19 | 15.720 | 16.200 | 15.660 | 16.010 | 15.988 | 3,974,173 |
| 2024-03-18 | 15.250 | 15.760 | 15.250 | 15.720 | 15.699 | 3,345,094 |
| 2024-03-15 | 14.840 | 15.240 | 14.760 | 15.200 | 15.179 | 2,420,175 |
| 2024-03-14 | 15.270 | 15.400 | 14.670 | 15.010 | 14.990 | 3,109,884 |
| 2024-03-13 | 15.260 | 15.820 | 15.080 | 15.430 | 15.409 | 4,452,832 |
| 2024-03-12 | 15.030 | 15.580 | 14.890 | 15.220 | 15.199 | 3,793,425 |
| 2024-03-11 | 15.300 | 15.430 | 14.830 | 15.170 | 15.149 | 5,581,021 |
| 2024-03-08 | 14.480 | 17.300 | 14.480 | 15.460 | 15.439 | 7,645,546 |
| 2024-03-07 | 15.050 | 15.240 | 14.250 | 14.420 | 14.400 | 3,562,625 |
| 2024-03-06 | 15.000 | 15.340 | 14.520 | 14.930 | 14.910 | 4,520,873 |
| 2024-03-05 | 15.390 | 15.800 | 15.000 | 15.200 | 15.179 | 6,850,061 |
| 2024-03-04 | 15.710 | 16.860 | 14.570 | 16.340 | 16.318 | 8,903,493 |
| 2024-03-01 | 14.870 | 16.180 | 14.400 | 15.270 | 15.249 | 6,220,649 |
| 2024-02-29 | 13.070 | 14.400 | 13.070 | 14.200 | 14.181 | 4,356,981 |
| 2024-02-28 | 15.450 | 16.000 | 13.210 | 13.300 | 13.282 | 5,873,200 |
| 2024-02-27 | 14.500 | 15.420 | 14.150 | 15.400 | 15.379 | 2,751,199 |
| 2024-02-26 | 14.020 | 14.820 | 13.720 | 14.350 | 14.331 | 3,104,077 |
| 2024-02-23 | 13.430 | 13.990 | 13.380 | 13.990 | 13.971 | 2,641,840 |
| 2024-02-22 | 12.760 | 13.400 | 12.700 | 13.360 | 13.342 | 2,175,700 |
| 2024-02-21 | 12.220 | 13.110 | 12.040 | 12.680 | 12.663 | 2,427,536 |
| 2024-02-20 | 12.100 | 12.350 | 11.610 | 12.260 | 12.243 | 2,388,714 |
| 2024-02-19 | 11.080 | 12.150 | 11.060 | 12.030 | 12.014 | 4,464,179 |
| 2024-02-08 | 10.080 | 11.130 | 8.880 | 11.080 | 11.065 | 5,101,407 |
| 2024-02-07 | 11.430 | 11.680 | 9.630 | 9.870 | 9.857 | 5,724,390 |
| 2024-02-06 | 11.000 | 11.970 | 10.430 | 11.400 | 11.385 | 4,719,783 |
| 2024-02-05 | 14.080 | 14.150 | 11.370 | 11.800 | 11.784 | 5,044,587 |
| 2024-02-02 | 15.380 | 15.770 | 13.510 | 14.210 | 14.191 | 2,552,274 |
| 2024-02-01 | 15.820 | 15.890 | 14.990 | 15.370 | 15.349 | 2,422,700 |
| 2024-01-31 | 16.900 | 17.290 | 15.600 | 15.830 | 15.809 | 2,540,014 |
| 2024-01-30 | 17.620 | 17.620 | 17.020 | 17.040 | 17.017 | 1,533,481 |
| 2024-01-29 | 18.250 | 18.670 | 17.510 | 17.610 | 17.586 | 1,784,637 |
| 2024-01-26 | 18.760 | 18.760 | 18.030 | 18.270 | 18.245 | 1,531,100 |
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.