Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.480	16.600	16.350	16.460	16.438	617,200
2023-02-03	16.400	16.510	16.250	16.490	16.468	705,123
2023-02-02	16.370	16.470	16.270	16.440	16.418	892,779
2023-02-01	16.160	16.360	16.140	16.340	16.318	765,679
2023-01-31	16.070	16.170	15.980	16.130	16.108	545,300
2023-01-30	16.260	16.260	16.000	16.200	16.178	832,300
2023-01-20	15.900	15.960	15.850	15.940	15.918	644,461
2023-01-19	15.810	15.930	15.790	15.890	15.868	780,000
2023-01-18	15.610	15.890	15.610	15.810	15.789	785,000
2023-01-17	15.750	15.810	15.610	15.660	15.639	422,000
2023-01-16	15.560	15.780	15.500	15.750	15.729	527,200
2023-01-13	15.460	15.590	15.450	15.550	15.529	301,173
2023-01-12	15.440	15.540	15.380	15.460	15.439	405,473
2023-01-11	15.630	15.690	15.430	15.440	15.419	475,571
2023-01-10	15.640	15.730	15.560	15.570	15.549	555,548
2023-01-09	15.870	15.880	15.560	15.590	15.569	568,800
2023-01-06	15.740	15.860	15.610	15.620	15.599	438,698
2023-01-05	15.740	15.780	15.610	15.760	15.739	436,500
2023-01-04	15.600	15.900	15.510	15.700	15.679	597,571
2023-01-03	15.280	15.680	15.230	15.640	15.619	535,100
2022-12-30	15.220	15.370	15.100	15.270	15.249	353,800
2022-12-29	15.280	15.390	15.100	15.120	15.100	465,400
2022-12-28	15.560	15.560	15.260	15.280	15.259	515,895
2022-12-27	15.680	15.730	15.400	15.560	15.539	406,606
2022-12-26	15.550	15.670	15.340	15.590	15.569	290,872
2022-12-23	15.300	15.620	15.300	15.480	15.459	418,835
2022-12-22	15.900	15.940	15.370	15.390	15.369	555,678
2022-12-21	15.950	15.960	15.690	15.750	15.729	485,200
2022-12-20	15.910	16.120	15.680	15.980	15.958	768,800
2022-12-19	16.410	16.440	15.890	15.970	15.948	768,724
2022-12-16	16.460	16.460	16.190	16.440	16.418	831,861
2022-12-15	16.300	16.550	16.270	16.470	16.448	566,995
2022-12-14	16.490	16.690	16.270	16.370	16.348	740,200
2022-12-13	16.740	16.850	16.450	16.480	16.458	1,214,016
2022-12-12	17.080	17.150	16.700	16.770	16.747	1,468,550
2022-12-09	16.840	17.450	16.670	17.110	17.087	2,473,222
2022-12-08	16.670	16.810	16.500	16.660	16.637	801,800
2022-12-07	16.820	16.990	16.610	16.670	16.647	752,513
2022-12-06	17.030	17.100	16.790	16.810	16.787	517,622
2022-12-05	16.780	17.050	16.780	16.990	16.967	913,833
2022-12-02	16.650	16.840	16.570	16.780	16.757	718,600
2022-12-01	16.500	16.750	16.500	16.570	16.548	844,100
2022-11-30	16.600	16.600	16.340	16.440	16.418	560,206
2022-11-29	16.190	16.550	16.180	16.540	16.518	524,300
2022-11-28	16.300	16.310	16.020	16.150	16.128	829,277
2022-11-25	16.820	16.820	16.340	16.440	16.418	544,700
2022-11-24	16.500	16.770	16.410	16.540	16.518	663,267
2022-11-23	17.090	17.090	16.300	16.460	16.438	1,348,162
2022-11-22	17.090	17.390	16.950	17.120	17.097	1,108,300
2022-11-21	17.200	17.200	16.900	17.010	16.987	696,949
2022-11-18	17.470	17.540	17.170	17.220	17.197	709,113
2022-11-17	17.210	17.780	17.180	17.380	17.356	1,082,999
2022-11-16	17.200	17.560	17.020	17.390	17.366	1,483,009
2022-11-15	16.810	17.240	16.720	17.130	17.107	913,435
2022-11-14	16.780	16.960	16.630	16.760	16.737	851,200
2022-11-11	17.000	17.280	16.780	16.780	16.757	1,067,713
2022-11-10	16.720	16.930	16.620	16.720	16.697	638,100
2022-11-09	16.980	17.130	16.810	16.910	16.887	580,353
2022-11-08	16.990	17.030	16.750	17.000	16.977	499,464
2022-11-07	16.950	17.050	16.800	16.990	16.967	493,504

← NewerPage 16 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.