Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.050	17.680	16.880	17.450	17.426	2,379,600
2023-05-04	15.690	17.590	15.610	17.040	17.017	3,521,390
2023-04-28	15.310	15.820	15.290	15.790	15.769	1,039,804
2023-04-27	15.280	15.440	15.010	15.300	15.279	1,120,400
2023-04-26	14.960	15.330	14.820	15.200	15.179	1,197,879
2023-04-25	15.520	15.580	14.750	14.960	14.940	1,650,600
2023-04-24	15.950	15.960	15.430	15.540	15.519	1,339,297
2023-04-21	16.820	16.820	15.850	15.890	15.868	1,378,500
2023-04-20	16.910	16.910	16.660	16.750	16.727	707,569
2023-04-19	17.040	17.290	16.880	16.910	16.887	952,600
2023-04-18	17.410	17.410	16.970	17.040	17.017	950,800
2023-04-17	17.570	17.690	17.350	17.410	17.386	774,906
2023-04-14	17.550	17.740	17.310	17.640	17.616	923,600
2023-04-13	18.000	18.000	17.570	17.640	17.616	943,100
2023-04-12	17.480	17.960	17.480	17.950	17.926	1,077,491
2023-04-11	17.740	17.880	17.320	17.470	17.446	1,281,895
2023-04-10	17.660	18.440	17.590	17.750	17.726	2,838,090
2023-04-07	17.350	17.770	17.270	17.760	17.736	1,441,205
2023-04-06	17.400	17.400	17.200	17.340	17.316	920,800
2023-04-04	17.550	17.590	17.270	17.320	17.297	818,000
2023-04-03	17.430	17.670	17.280	17.520	17.496	1,049,000
2023-03-31	17.390	17.530	17.260	17.430	17.406	797,800
2023-03-30	17.610	17.710	17.300	17.350	17.326	1,045,900
2023-03-29	17.750	17.850	17.450	17.600	17.576	1,092,100
2023-03-28	17.920	18.180	17.710	17.740	17.716	1,838,310
2023-03-27	17.720	17.960	17.400	17.950	17.926	1,994,394
2023-03-24	17.460	17.800	17.460	17.790	17.766	2,308,100
2023-03-23	17.470	17.680	17.200	17.460	17.436	1,716,742
2023-03-22	17.070	17.580	17.040	17.550	17.526	3,019,342
2023-03-21	16.500	17.060	16.400	17.030	17.007	1,223,618
2023-03-20	16.490	16.590	16.350	16.560	16.538	791,631
2023-03-17	16.450	16.650	16.440	16.490	16.468	681,431
2023-03-16	16.600	16.630	16.320	16.390	16.368	909,683
2023-03-15	16.500	16.820	16.500	16.660	16.637	783,283
2023-03-14	16.770	16.810	16.250	16.530	16.508	1,084,155
2023-03-13	16.790	17.000	16.580	16.810	16.787	1,197,527
2023-03-10	17.200	17.210	16.850	16.880	16.857	1,344,461
2023-03-09	16.750	17.350	16.720	17.080	17.057	2,614,926
2023-03-08	16.380	16.700	16.300	16.700	16.677	689,400
2023-03-07	16.740	16.740	16.350	16.380	16.358	896,071
2023-03-06	16.720	16.850	16.660	16.740	16.717	776,658
2023-03-03	16.790	16.970	16.610	16.710	16.687	730,000
2023-03-02	16.840	16.980	16.760	16.840	16.817	739,958
2023-03-01	16.740	16.850	16.700	16.840	16.817	762,600
2023-02-28	16.510	16.800	16.430	16.740	16.717	944,039
2023-02-27	16.950	16.950	16.380	16.410	16.388	1,534,634
2023-02-24	16.880	17.040	16.670	17.020	16.997	893,008
2023-02-23	16.930	16.930	16.730	16.750	16.727	614,500
2023-02-22	16.710	16.900	16.600	16.880	16.857	885,500
2023-02-21	16.630	16.930	16.620	16.720	16.697	684,726
2023-02-20	16.770	16.790	16.390	16.770	16.747	714,174
2023-02-17	16.650	16.860	16.510	16.570	16.548	693,200
2023-02-16	17.050	17.090	16.480	16.580	16.558	1,332,000
2023-02-15	17.050	17.110	16.900	17.090	17.067	842,710
2023-02-14	16.930	17.060	16.880	16.980	16.957	677,420
2023-02-13	16.940	16.940	16.760	16.910	16.887	826,898
2023-02-10	16.780	16.900	16.660	16.790	16.767	739,401
2023-02-09	16.500	16.780	16.420	16.770	16.747	923,546
2023-02-08	16.650	16.720	16.440	16.500	16.478	633,600
2023-02-07	16.510	16.660	16.450	16.640	16.617	897,700

← NewerPage 15 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.