Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.580	19.670	19.310	19.330	19.304	4,102,919
2023-07-31	19.680	19.700	19.410	19.510	19.484	4,379,761
2023-07-28	20.150	20.240	19.500	19.590	19.563	6,590,739
2023-07-27	20.720	21.030	20.020	20.150	20.123	9,402,255
2023-07-26	22.030	22.200	20.600	20.800	20.772	15,317,800
2023-07-25	21.300	23.840	21.300	22.350	22.320	18,244,590
2023-07-24	22.800	24.280	21.520	21.600	21.571	18,482,000
2023-07-21	29.000	29.680	23.900	24.300	24.267	25,042,260
2023-07-20	22.000	27.410	21.800	27.410	27.373	24,945,480
2023-07-19	19.590	22.850	19.100	22.840	22.809	16,471,150
2023-07-18	18.870	21.650	18.700	20.220	20.193	9,989,409
2023-07-17	18.460	18.950	18.400	18.830	18.804	2,307,593
2023-07-14	18.400	18.630	18.200	18.460	18.435	1,234,700
2023-07-13	18.400	18.440	18.180	18.370	18.345	789,044
2023-07-12	18.560	18.740	18.310	18.350	18.325	1,077,200
2023-07-11	18.350	18.720	18.100	18.530	18.505	1,180,600
2023-07-10	18.310	18.550	18.010	18.120	18.095	869,150
2023-07-07	18.450	18.620	18.270	18.320	18.295	1,124,300
2023-07-06	18.150	18.510	18.080	18.400	18.375	918,222
2023-07-05	18.380	18.430	18.080	18.180	18.155	799,200
2023-07-04	18.260	18.400	18.140	18.370	18.345	1,094,000
2023-07-03	18.180	18.770	18.070	18.150	18.125	2,333,584
2023-06-30	17.500	18.350	17.330	18.200	18.175	2,158,335
2023-06-29	16.910	17.500	16.890	17.440	17.416	1,205,785
2023-06-28	17.220	17.270	16.530	16.950	16.927	996,035
2023-06-27	16.960	17.240	16.820	17.220	17.197	1,243,985
2023-06-26	17.810	17.870	16.980	16.980	16.957	2,306,336
2023-06-21	17.780	17.850	17.280	17.530	17.506	1,735,837
2023-06-20	17.450	17.920	17.250	17.920	17.896	2,097,891
2023-06-19	17.510	17.620	17.440	17.450	17.426	697,957
2023-06-16	17.650	17.770	17.490	17.510	17.486	1,033,115
2023-06-15	17.760	18.040	17.610	17.630	17.606	919,026
2023-06-14	17.900	18.080	17.660	17.820	17.796	879,406
2023-06-13	17.930	18.070	17.750	17.910	17.886	844,741
2023-06-12	17.830	18.140	17.650	18.050	18.026	1,087,632
2023-06-09	17.680	17.850	17.470	17.710	17.686	870,926
2023-06-08	18.000	18.000	17.640	17.680	17.656	995,312
2023-06-07	17.520	18.140	17.500	18.070	18.045	1,351,217
2023-06-06	17.750	18.240	17.520	17.520	17.496	1,744,789
2023-06-05	17.570	18.150	17.570	17.850	17.826	1,004,898
2023-06-02	17.660	17.880	17.550	17.560	17.536	1,059,300
2023-06-01	17.880	17.880	17.560	17.620	17.596	1,080,800
2023-05-31	18.100	18.100	17.780	17.850	17.826	958,000
2023-05-30	17.940	18.080	17.800	18.010	17.986	730,900
2023-05-29	17.980	18.110	17.750	17.930	17.906	952,300
2023-05-26	18.000	18.170	17.870	17.980	17.956	1,122,777
2023-05-25	18.170	18.240	17.800	18.020	17.996	1,391,100
2023-05-24	17.600	18.190	17.500	18.030	18.006	1,540,000
2023-05-23	17.870	17.970	17.610	17.650	17.626	899,185
2023-05-22	17.640	17.980	17.640	17.850	17.826	1,195,979
2023-05-19	17.310	17.880	17.270	17.680	17.656	1,705,500
2023-05-18	17.180	17.430	17.120	17.370	17.346	866,000
2023-05-17	17.050	17.300	16.930	17.180	17.157	1,035,600
2023-05-16	16.930	17.090	16.750	17.090	17.067	918,400
2023-05-15	16.930	16.980	16.700	16.920	16.897	760,000
2023-05-12	17.010	17.250	16.880	16.910	16.887	556,264
2023-05-11	16.800	17.080	16.610	17.070	17.047	779,888
2023-05-10	16.720	16.840	16.560	16.650	16.627	901,951
2023-05-09	16.910	17.090	16.500	16.590	16.568	1,468,700
2023-05-08	17.530	17.540	16.830	16.990	16.967	1,887,600

← NewerPage 14 of 21 · 1,219 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.