Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.230	17.410	16.920	16.930	16.907	1,026,766
2022-05-10	16.700	17.090	16.430	17.030	17.007	1,015,369
2022-05-09	16.550	16.940	16.080	16.860	16.837	1,440,782
2022-05-06	16.350	16.930	16.200	16.660	16.637	912,110
2022-05-05	16.630	16.900	16.360	16.660	16.637	878,464
2022-04-29	15.980	16.780	15.860	16.590	16.568	1,163,206
2022-04-28	16.240	16.240	15.560	15.790	15.769	893,711
2022-04-27	15.630	16.300	15.200	16.150	16.128	1,458,461
2022-04-26	16.600	16.960	15.710	15.720	15.699	1,180,200
2022-04-25	18.150	18.160	16.460	16.600	16.577	1,484,212
2022-04-22	18.480	18.700	17.960	18.350	18.325	1,275,165
2022-04-21	19.680	19.880	18.640	18.690	18.665	1,416,993
2022-04-20	19.970	20.350	19.710	19.880	19.853	757,800
2022-04-19	20.230	20.450	20.020	20.250	20.223	484,327
2022-04-18	20.010	20.340	19.810	20.230	20.203	381,699
2022-04-15	20.600	20.600	20.110	20.150	20.123	581,270
2022-04-14	20.640	20.770	20.510	20.640	20.612	273,010
2022-04-13	20.880	20.880	20.410	20.480	20.452	363,600
2022-04-12	20.700	20.940	20.420	20.840	20.812	378,272
2022-04-11	21.230	21.430	20.400	20.600	20.572	635,100
2022-04-08	21.500	21.560	21.050	21.220	21.191	408,203
2022-04-07	21.750	21.860	21.230	21.340	21.311	782,172
2022-04-06	21.500	21.800	21.380	21.700	21.671	749,658
2022-04-01	21.590	21.620	21.300	21.470	21.441	611,420
2022-03-31	21.620	21.900	21.510	21.700	21.671	510,100
2022-03-30	21.590	21.770	21.470	21.710	21.681	386,200
2022-03-29	22.000	22.060	21.420	21.430	21.401	542,200
2022-03-28	21.890	22.120	21.500	21.880	21.850	655,736
2022-03-25	21.880	22.490	21.680	22.090	22.060	743,120
2022-03-24	22.200	22.200	21.850	21.860	21.830	555,900
2022-03-23	22.280	22.400	22.160	22.200	22.170	504,536
2022-03-22	22.330	22.530	22.050	22.190	22.160	692,569
2022-03-21	22.540	22.710	22.170	22.320	22.290	838,467
2022-03-18	22.530	22.700	22.310	22.500	22.469	802,017
2022-03-17	22.370	22.900	22.170	22.470	22.440	1,291,114
2022-03-16	21.670	22.150	21.240	22.150	22.120	813,642
2022-03-15	22.340	22.340	21.580	21.660	21.631	717,150
2022-03-14	22.200	22.490	22.000	22.230	22.200	539,200
2022-03-11	22.140	22.430	21.600	22.350	22.320	863,513
2022-03-10	22.560	22.780	22.240	22.250	22.220	625,950
2022-03-09	22.930	22.930	21.600	22.170	22.140	839,100
2022-03-08	23.360	23.360	22.610	22.630	22.599	792,359
2022-03-07	23.480	23.680	23.200	23.320	23.288	544,550
2022-03-04	23.710	23.740	23.320	23.670	23.638	588,296
2022-03-03	23.950	24.240	23.660	23.700	23.668	916,578
2022-03-02	23.500	23.710	23.260	23.650	23.618	637,904
2022-03-01	23.680	23.750	23.420	23.590	23.558	664,100
2022-02-28	23.680	23.680	23.210	23.590	23.558	517,354
2022-02-25	23.610	24.100	23.580	23.620	23.588	755,100
2022-02-24	24.080	24.300	23.300	23.600	23.568	1,084,928
2022-02-23	23.930	24.250	23.820	24.110	24.077	1,038,500
2022-02-22	24.190	24.200	23.680	23.900	23.868	612,663
2022-02-21	23.850	24.300	23.800	24.190	24.157	759,693
2022-02-18	23.730	23.860	23.430	23.830	23.798	568,031
2022-02-17	23.880	23.980	23.710	23.830	23.798	898,672
2022-02-16	23.900	23.950	23.640	23.860	23.828	413,278
2022-02-15	23.890	23.970	23.500	23.710	23.678	405,000
2022-02-14	23.990	24.090	23.720	23.880	23.848	394,993
2022-02-11	24.280	24.280	23.670	23.800	23.768	505,700
2022-02-10	24.390	24.410	24.030	24.220	24.187	503,539

← NewerPage 19 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.