Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	81.350	84.490	76.670	78.770	78.770	3,380,000
2026-07-22	85.400	86.620	79.030	81.100	81.100	6,587,190
2026-07-21	74.650	83.500	60.930	82.860	82.860	11,259,770
2026-07-20	94.900	95.900	73.130	73.130	73.130	6,988,963
2026-07-17	103.78	104.00	90.610	91.410	91.410	6,222,600
2026-07-16	113.17	115.36	103.00	104.09	104.09	4,630,173
2026-07-15	124.42	125.42	113.75	115.00	115.00	3,240,840
2026-07-14	113.89	124.48	112.51	121.52	121.52	5,625,431
2026-07-13	131.03	131.03	112.68	114.00	114.00	5,592,822
2026-07-10	141.80	144.84	129.00	129.00	129.00	3,231,711
2026-07-09	130.93	138.54	127.01	137.55	137.55	3,441,036
2026-07-08	137.65	141.86	124.57	125.78	125.78	4,561,646
2026-07-07	147.24	150.68	135.83	139.30	139.30	2,993,045
2026-07-06	149.21	158.00	138.18	149.50	149.50	3,469,262
2026-07-03	141.58	154.09	141.58	147.89	147.89	3,210,516
2026-07-02	149.10	160.00	144.00	145.42	145.42	3,757,225
2026-07-01	148.46	170.96	148.45	158.37	158.37	4,376,266
2026-06-30	141.00	147.55	139.00	146.71	146.71	3,793,885
2026-06-29	152.27	162.47	129.50	139.30	139.30	6,593,168
2026-06-26	158.00	162.88	150.00	152.30	152.30	2,912,800
2026-06-25	161.00	162.88	153.00	158.39	158.39	3,134,515
2026-06-24	154.00	161.99	149.00	156.96	156.96	2,639,474
2026-06-23	159.79	161.00	152.27	157.54	157.54	3,200,612
2026-06-22	151.00	162.99	147.90	159.79	159.79	4,617,441
2026-06-18	137.82	147.90	137.82	145.75	145.75	3,038,767
2026-06-17	141.13	142.88	135.00	139.10	139.10	4,216,744
2026-06-16	126.20	142.00	124.20	141.59	141.59	4,685,729
2026-06-15	118.00	130.50	113.50	129.50	129.50	6,053,802
2026-06-12	113.59	119.66	110.50	113.00	113.00	4,493,582
2026-06-11	109.11	116.10	106.18	109.50	109.50	3,083,027
2026-06-10	121.58	124.68	110.50	112.81	112.81	4,207,458
2026-06-09	117.98	124.00	115.36	123.69	123.69	4,917,969
2026-06-08	118.00	122.28	114.00	116.20	116.20	3,893,074
2026-06-05	128.52	129.90	120.42	121.43	121.43	5,346,944
2026-06-04	113.90	131.00	109.62	128.95	128.95	7,358,491
2026-06-03	105.26	123.96	103.14	114.39	114.39	6,913,282
2026-06-02	104.60	111.22	103.01	106.25	106.25	4,898,589
2026-06-01	106.49	107.69	101.50	103.33	103.33	2,558,048
2026-05-29	113.34	113.68	104.19	106.35	106.35	3,783,400
2026-05-28	114.00	115.50	111.33	113.66	113.66	3,407,748
2026-05-27	121.42	124.18	112.81	114.00	114.00	4,673,548
2026-05-26	120.08	122.80	114.12	119.28	119.28	7,959,461
2026-05-25	102.00	117.72	102.00	117.72	117.72	2,910,938
2026-05-22	89.480	100.46	88.700	98.100	98.100	4,650,400
2026-05-21	95.580	95.860	89.310	89.480	89.480	2,862,346
2026-05-20	93.870	96.140	91.710	94.150	94.150	2,563,271
2026-05-19	90.110	94.500	88.500	94.400	94.400	3,363,712
2026-05-18	92.020	94.100	90.320	90.720	90.720	3,043,027
2026-05-15	93.180	94.500	91.200	92.730	92.730	2,786,900
2026-05-14	95.040	98.900	93.000	93.110	93.110	4,035,253
2026-05-13	94.920	95.100	86.000	93.270	93.270	6,877,600
2026-05-12	95.500	100.67	94.060	96.070	96.070	4,935,805
2026-05-11	92.000	94.390	88.890	93.650	93.650	5,291,918
2026-05-08	91.010	94.010	85.590	90.260	90.260	8,319,009
2026-05-07	73.450	87.240	73.110	87.240	87.240	5,400,091
2026-05-06	73.590	74.850	71.350	72.700	72.700	4,227,239
2026-04-30	70.720	75.020	69.000	72.490	72.490	4,697,200
2026-04-29	68.800	71.530	68.010	70.710	70.710	3,196,640
2026-04-28	70.490	70.670	68.000	69.280	69.280	2,743,500
2026-04-27	71.510	72.350	69.040	70.210	70.210	3,833,701

← NewerPage 2 of 5 · 242 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.