Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.290	18.570	17.120	18.550	18.525	2,117,100
2024-01-24	17.310	17.580	16.600	17.300	17.277	2,278,911
2024-01-23	17.960	18.060	17.010	17.210	17.187	2,435,593
2024-01-22	19.630	19.630	17.750	17.960	17.936	1,809,400
2024-01-19	19.480	19.730	19.160	19.160	19.134	1,097,600
2024-01-18	20.270	20.270	18.980	19.480	19.454	1,676,400
2024-01-17	20.400	20.530	19.740	19.750	19.723	903,600
2024-01-16	20.920	20.920	20.080	20.300	20.272	1,223,200
2024-01-15	20.680	20.780	20.250	20.490	20.462	1,025,200
2024-01-12	20.830	20.950	20.450	20.480	20.452	905,500
2024-01-11	20.180	20.820	20.180	20.820	20.792	1,072,000
2024-01-10	20.550	20.850	19.900	20.190	20.163	1,319,500
2024-01-09	21.100	21.200	20.400	20.600	20.572	1,642,800
2024-01-08	21.470	21.470	20.880	20.880	20.852	1,780,500
2024-01-05	21.390	21.800	21.030	21.190	21.161	1,202,500
2024-01-04	21.630	21.630	21.240	21.440	21.411	897,300
2024-01-03	21.800	21.830	21.320	21.420	21.391	1,232,894
2024-01-02	21.720	22.000	21.500	21.800	21.770	1,987,918
2023-12-29	21.160	21.760	20.960	21.720	21.691	1,852,918
2023-12-28	20.940	21.310	20.580	21.050	21.021	1,104,200
2023-12-27	20.380	20.980	20.330	20.950	20.922	1,267,300
2023-12-26	20.560	21.010	20.250	20.360	20.332	1,228,700
2023-12-25	20.810	21.080	20.650	20.900	20.872	1,355,500
2023-12-22	21.270	21.580	20.750	20.840	20.812	1,247,000
2023-12-21	21.310	21.420	20.620	21.250	21.221	1,743,200
2023-12-20	21.390	21.940	21.190	21.340	21.311	1,559,200
2023-12-19	20.900	21.460	20.900	21.300	21.271	1,569,118
2023-12-18	21.090	21.220	20.830	20.930	20.902	1,010,600
2023-12-15	21.230	21.320	21.010	21.110	21.081	1,002,394
2023-12-14	21.590	21.700	21.080	21.120	21.091	1,206,194
2023-12-13	21.550	21.740	21.290	21.460	21.431	1,156,464
2023-12-12	21.690	21.850	21.380	21.550	21.521	1,198,483
2023-12-11	21.110	21.800	21.050	21.650	21.621	1,930,683
2023-12-08	21.710	22.460	21.400	21.400	21.371	2,219,683
2023-12-07	21.630	22.000	21.610	21.610	21.581	1,331,600
2023-12-06	21.700	21.800	21.380	21.700	21.671	1,392,800
2023-12-05	22.100	22.160	21.460	21.500	21.471	1,501,100
2023-12-04	22.390	22.560	22.000	22.130	22.100	1,774,900
2023-12-01	22.130	22.410	21.970	22.360	22.330	1,647,194
2023-11-30	22.690	22.700	21.760	22.120	22.090	2,157,100
2023-11-29	22.180	22.910	22.180	22.570	22.539	2,466,700
2023-11-28	21.870	22.700	21.680	22.270	22.240	2,330,000
2023-11-27	21.680	22.230	21.560	21.870	21.840	2,826,900
2023-11-24	22.740	22.740	21.720	21.780	21.750	3,391,538
2023-11-23	21.790	23.670	21.790	22.740	22.709	5,007,994
2023-11-22	22.330	22.500	21.800	21.800	21.770	2,007,990
2023-11-21	22.850	22.870	22.200	22.330	22.300	2,880,886
2023-11-20	23.340	23.490	22.700	22.800	22.769	3,298,276
2023-11-17	23.210	23.440	22.830	23.200	23.169	3,892,100
2023-11-16	23.220	23.800	22.630	23.450	23.418	6,050,350
2023-11-15	22.450	23.530	22.100	23.330	23.298	5,437,295
2023-11-14	22.060	22.290	21.860	22.090	22.060	1,340,253
2023-11-13	21.930	22.260	21.880	22.050	22.020	1,568,900
2023-11-10	21.800	22.050	21.620	21.810	21.780	1,363,500
2023-11-09	21.940	22.330	21.550	21.830	21.800	2,398,867
2023-11-08	22.150	22.230	21.850	22.020	21.990	2,275,103
2023-11-07	21.800	22.260	21.800	22.150	22.120	2,368,308
2023-11-06	21.560	22.110	21.560	22.010	21.980	2,722,954
2023-11-03	20.860	21.540	20.860	21.410	21.381	2,643,800
2023-11-02	21.600	21.950	20.860	20.880	20.852	3,233,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.