Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.010	18.260	17.920	18.240	18.215	611,301
2022-08-03	17.700	18.250	17.700	17.800	17.776	788,300
2022-08-02	18.470	18.470	17.570	17.730	17.706	977,721
2022-08-01	18.550	18.680	18.330	18.470	18.445	727,801
2022-07-29	18.570	18.730	18.310	18.550	18.525	818,403
2022-07-28	18.120	18.580	18.120	18.550	18.525	1,316,103
2022-07-27	18.100	18.160	17.890	18.090	18.065	462,900
2022-07-26	17.840	18.140	17.630	18.050	18.026	484,500
2022-07-25	18.170	18.280	17.780	17.840	17.816	594,200
2022-07-22	18.180	18.340	17.960	18.120	18.095	697,442
2022-07-21	18.080	18.240	17.920	18.080	18.055	718,701
2022-07-20	17.990	18.090	17.900	17.990	17.966	675,202
2022-07-19	17.700	17.980	17.660	17.930	17.906	673,311
2022-07-18	16.970	17.720	16.950	17.700	17.676	963,600
2022-07-15	17.340	17.340	16.980	16.980	16.957	722,700
2022-07-14	17.340	17.440	17.110	17.340	17.316	482,300
2022-07-13	17.010	17.300	17.010	17.240	17.217	420,393
2022-07-12	17.600	17.600	17.040	17.080	17.057	656,400
2022-07-11	17.770	17.970	17.400	17.600	17.576	676,845
2022-07-08	17.690	18.180	17.680	17.880	17.856	867,099
2022-07-07	17.620	17.870	17.560	17.580	17.556	743,472
2022-07-06	17.740	17.880	17.460	17.620	17.596	649,262
2022-07-05	17.890	17.990	17.520	17.730	17.706	871,500
2022-07-04	17.910	17.960	17.570	17.760	17.736	608,234
2022-07-01	17.890	18.120	17.760	17.930	17.906	657,325
2022-06-30	17.970	18.160	17.780	17.880	17.856	1,083,276
2022-06-29	17.960	18.180	17.780	17.800	17.776	1,109,200
2022-06-28	17.660	17.970	17.520	17.960	17.936	983,432
2022-06-27	17.850	17.850	17.540	17.650	17.626	521,744
2022-06-24	17.480	17.650	17.380	17.560	17.536	638,263
2022-06-23	17.040	17.440	17.000	17.430	17.406	665,600
2022-06-22	17.610	17.620	17.070	17.070	17.047	873,900
2022-06-21	17.650	17.740	17.260	17.550	17.526	727,537
2022-06-20	17.460	17.790	17.390	17.610	17.586	888,765
2022-06-17	17.400	17.550	17.030	17.380	17.356	670,294
2022-06-16	17.210	17.530	17.210	17.430	17.406	599,950
2022-06-15	17.160	17.660	17.160	17.200	17.177	852,235
2022-06-14	17.310	17.450	16.720	17.240	17.217	738,900
2022-06-13	17.510	17.650	17.340	17.450	17.426	652,856
2022-06-10	17.180	17.610	17.130	17.560	17.536	555,188
2022-06-09	17.680	17.700	17.150	17.230	17.207	814,556
2022-06-08	17.900	18.010	17.410	17.710	17.686	703,504
2022-06-07	18.250	18.250	17.680	17.910	17.886	1,091,100
2022-06-06	18.180	18.240	17.940	18.130	18.105	1,236,099
2022-06-02	17.930	18.100	17.490	18.100	18.075	1,240,157
2022-06-01	17.580	18.120	17.580	17.730	17.706	1,674,050
2022-05-31	17.100	17.480	16.910	17.450	17.426	1,075,778
2022-05-30	17.230	17.330	17.030	17.240	17.217	706,099
2022-05-27	17.410	17.580	16.970	17.130	17.107	1,105,768
2022-05-26	17.730	17.740	17.090	17.370	17.346	2,003,113
2022-05-25	16.600	18.180	16.600	17.710	17.686	3,082,931
2022-05-24	17.700	17.760	16.500	16.500	16.478	1,427,500
2022-05-23	17.590	17.800	17.280	17.680	17.656	1,691,093
2022-05-20	16.990	17.950	16.990	17.710	17.686	2,332,681
2022-05-19	16.680	17.120	16.670	16.990	16.967	943,844
2022-05-18	16.690	17.270	16.580	17.030	17.007	1,177,200
2022-05-17	16.850	17.100	16.580	16.640	16.617	672,117
2022-05-16	17.190	17.310	16.830	16.930	16.907	695,201
2022-05-13	17.250	17.250	16.780	17.060	17.037	649,500
2022-05-12	17.150	17.170	16.770	17.060	17.037	764,603

← NewerPage 18 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.