Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.880	17.010	16.740	16.890	16.867	725,973
2022-11-03	16.780	16.960	16.600	16.860	16.837	810,449
2022-11-02	16.570	16.960	16.570	16.860	16.837	683,553
2022-11-01	16.230	16.560	15.990	16.550	16.528	761,513
2022-10-31	15.540	16.300	15.500	16.110	16.088	675,829
2022-10-28	16.450	16.520	15.570	15.570	15.549	684,900
2022-10-27	16.440	16.530	16.210	16.450	16.428	610,442
2022-10-26	15.730	16.230	15.680	16.230	16.208	751,310
2022-10-25	16.010	16.450	15.610	15.730	15.709	562,397
2022-10-24	16.500	16.880	15.920	16.120	16.098	746,142
2022-10-21	16.620	16.880	16.430	16.490	16.468	568,300
2022-10-20	16.580	16.780	16.480	16.610	16.587	445,310
2022-10-19	16.730	16.870	16.610	16.680	16.657	489,797
2022-10-18	16.730	16.920	16.510	16.750	16.727	536,467
2022-10-17	16.430	16.790	16.170	16.710	16.687	383,983
2022-10-14	16.060	16.480	16.060	16.380	16.358	640,693
2022-10-13	15.660	16.160	15.640	16.040	16.018	646,581
2022-10-12	15.270	15.680	15.090	15.660	15.639	659,800
2022-10-11	15.310	15.470	15.130	15.460	15.439	362,587
2022-10-10	15.650	15.750	15.340	15.350	15.329	561,925
2022-09-30	15.860	16.080	15.550	15.610	15.589	527,223
2022-09-29	15.850	16.180	15.830	15.930	15.908	666,000
2022-09-28	16.160	16.210	15.800	15.800	15.779	342,200
2022-09-27	15.670	16.240	15.620	16.210	16.188	709,442
2022-09-26	16.120	16.140	15.510	15.550	15.529	793,749
2022-09-23	17.020	17.040	16.170	16.200	16.178	792,100
2022-09-22	17.050	17.190	16.800	17.090	17.067	679,325
2022-09-21	16.430	17.000	16.020	16.970	16.947	674,938
2022-09-20	16.310	16.680	16.290	16.420	16.398	323,675
2022-09-19	16.970	17.150	16.170	16.310	16.288	736,669
2022-09-16	17.240	17.470	16.940	16.960	16.937	713,500
2022-09-15	17.570	17.650	17.090	17.240	17.217	727,448
2022-09-14	17.530	17.780	17.350	17.520	17.496	378,469
2022-09-13	17.800	18.070	17.530	17.630	17.606	740,169
2022-09-09	18.100	18.190	17.540	17.630	17.606	943,300
2022-09-08	18.170	18.350	17.910	18.060	18.036	495,840
2022-09-07	18.160	18.300	18.030	18.170	18.145	395,110
2022-09-06	18.160	18.240	17.950	18.220	18.195	490,722
2022-09-05	18.200	18.300	17.850	18.160	18.135	792,844
2022-09-02	17.180	18.110	17.170	18.100	18.075	911,800
2022-09-01	17.810	17.870	17.300	17.370	17.346	674,800
2022-08-31	18.230	18.350	17.580	17.640	17.616	743,575
2022-08-30	18.020	18.280	17.960	18.230	18.205	759,272
2022-08-29	17.350	17.980	17.040	17.940	17.916	1,363,447
2022-08-26	17.730	17.960	17.350	17.350	17.326	965,300
2022-08-25	18.310	18.440	17.530	17.800	17.776	965,200
2022-08-24	19.020	19.020	18.230	18.260	18.235	754,200
2022-08-23	19.230	19.280	18.770	19.020	18.994	641,196
2022-08-22	18.980	19.190	18.720	19.130	19.104	700,470
2022-08-19	19.430	19.880	19.000	19.000	18.974	1,173,742
2022-08-18	19.100	19.360	18.920	19.300	19.274	503,281
2022-08-17	19.100	19.350	19.060	19.100	19.074	453,093
2022-08-16	19.050	19.410	19.020	19.200	19.174	553,677
2022-08-15	19.240	19.300	18.820	19.140	19.114	665,223
2022-08-12	19.390	19.540	19.080	19.160	19.134	817,423
2022-08-11	19.200	19.390	19.030	19.390	19.364	1,002,600
2022-08-10	18.780	19.080	18.600	19.070	19.044	1,151,300
2022-08-09	18.900	18.900	18.480	18.710	18.685	782,742
2022-08-08	18.600	18.890	18.390	18.810	18.784	1,113,600
2022-08-05	18.330	18.530	18.150	18.490	18.465	1,154,700

← NewerPage 17 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.