Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.020	22.390	21.020	21.700	21.671	5,163,285
2023-10-31	20.990	22.100	20.890	21.300	21.271	4,653,903
2023-10-30	19.830	21.030	19.740	20.860	20.832	4,945,165
2023-10-27	20.040	20.200	19.410	19.690	19.663	2,868,199
2023-10-26	19.710	20.080	19.570	20.020	19.993	3,140,900
2023-10-25	19.680	19.950	19.400	19.920	19.893	3,391,271
2023-10-24	19.390	19.860	18.750	19.550	19.523	3,412,000
2023-10-23	20.080	20.100	19.110	19.330	19.304	2,844,100
2023-10-20	20.880	20.890	19.990	20.080	20.053	2,874,200
2023-10-19	20.860	21.340	20.600	20.700	20.672	3,185,006
2023-10-18	21.600	21.900	20.730	21.000	20.972	3,666,800
2023-10-17	21.960	22.360	21.550	21.720	21.691	3,703,800
2023-10-16	22.440	22.620	21.750	21.900	21.870	3,282,700
2023-10-13	22.120	23.180	22.120	22.300	22.270	4,525,802
2023-10-12	22.430	23.180	22.170	22.240	22.210	5,183,206
2023-10-11	22.200	23.100	21.980	22.690	22.659	5,427,000
2023-10-10	22.220	22.820	22.190	22.350	22.320	4,926,563
2023-10-09	21.800	22.900	21.800	22.450	22.420	6,912,312
2023-09-28	20.910	22.270	20.860	22.100	22.070	7,432,570
2023-09-27	21.150	21.350	20.780	20.940	20.912	4,770,743
2023-09-26	21.990	22.000	21.200	21.260	21.231	7,308,857
2023-09-25	20.210	23.150	19.880	21.660	21.631	12,048,350
2023-09-22	19.300	19.800	19.010	19.760	19.733	3,465,677
2023-09-21	18.890	19.440	18.810	19.330	19.304	3,743,642
2023-09-20	19.300	19.700	18.910	18.940	18.914	3,446,578
2023-09-19	20.230	20.300	19.350	19.460	19.434	4,671,293
2023-09-18	19.750	20.880	19.500	20.330	20.302	7,139,690
2023-09-15	21.540	21.650	19.880	20.010	19.983	10,555,560
2023-09-14	23.160	23.620	21.800	22.190	22.160	13,342,820
2023-09-13	21.780	25.130	21.310	23.680	23.648	19,320,320
2023-09-12	21.010	21.910	20.320	21.450	21.421	7,559,360
2023-09-11	21.520	21.650	21.030	21.060	21.031	4,489,706
2023-09-08	21.000	22.100	20.870	21.670	21.641	6,573,800
2023-09-07	21.650	22.160	21.210	21.250	21.221	8,516,619
2023-09-06	20.730	22.520	20.720	22.100	22.070	10,368,180
2023-09-05	21.230	21.590	20.850	21.110	21.081	6,537,237
2023-09-04	21.000	21.140	20.260	20.920	20.892	6,750,075
2023-09-01	20.230	21.620	20.050	21.140	21.111	8,792,475
2023-08-31	20.240	20.800	19.850	20.240	20.213	6,883,390
2023-08-30	19.410	20.330	19.160	20.210	20.183	9,994,808
2023-08-29	17.590	19.180	17.500	19.000	18.974	5,055,600
2023-08-28	18.580	18.600	17.680	17.740	17.716	4,005,400
2023-08-25	18.690	18.690	17.500	17.670	17.646	5,134,602
2023-08-24	19.840	19.840	18.260	18.500	18.475	4,850,532
2023-08-23	19.290	19.300	18.930	19.200	19.174	3,184,337
2023-08-22	19.600	19.600	18.810	19.160	19.134	5,249,587
2023-08-21	19.100	20.050	19.000	19.650	19.623	5,324,389
2023-08-18	19.450	19.600	19.040	19.090	19.064	2,692,136
2023-08-17	19.170	19.450	18.740	19.440	19.414	3,232,200
2023-08-16	19.180	19.420	19.090	19.090	19.064	2,006,102
2023-08-15	19.260	19.550	19.060	19.130	19.104	1,813,300
2023-08-14	19.050	19.430	19.010	19.360	19.334	2,179,112
2023-08-11	19.480	19.580	19.140	19.180	19.154	2,996,540
2023-08-10	19.670	19.700	19.400	19.480	19.454	2,405,249
2023-08-09	19.840	20.170	19.440	19.520	19.494	5,102,500
2023-08-08	20.150	20.460	19.910	20.010	19.983	5,742,759
2023-08-07	19.720	20.200	19.590	20.200	20.173	6,150,679
2023-08-04	19.860	20.370	19.620	19.680	19.653	7,210,029
2023-08-03	19.510	20.030	19.200	20.020	19.993	7,479,203
2023-08-02	19.350	19.710	19.290	19.620	19.593	5,558,300

← NewerPage 13 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.