Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.230	24.450	24.160	24.380	24.347	472,639
2022-02-08	23.980	24.300	23.770	24.220	24.187	523,620
2022-02-07	24.120	24.150	23.800	23.980	23.947	451,903
2022-01-28	23.350	23.990	23.010	23.880	23.848	908,200
2022-01-27	23.580	23.870	22.910	22.990	22.959	848,900
2022-01-26	23.500	23.760	23.180	23.500	23.468	611,760
2022-01-25	24.210	24.480	23.240	23.310	23.278	1,007,331
2022-01-24	24.400	24.530	24.120	24.160	24.127	722,046
2022-01-21	24.860	25.250	24.390	24.400	24.367	1,058,466
2022-01-20	25.680	25.680	24.740	25.110	25.076	1,780,400
2022-01-19	25.020	25.870	25.020	25.510	25.475	1,461,887
2022-01-18	26.960	26.990	25.010	25.050	25.016	3,640,443
2022-01-17	26.000	27.050	25.830	26.800	26.764	2,613,907
2022-01-14	26.800	26.880	26.260	26.260	26.224	897,981
2022-01-13	27.000	27.000	26.650	26.670	26.634	911,094
2022-01-12	26.380	27.110	26.380	26.840	26.804	1,098,924
2022-01-11	26.660	27.050	26.410	26.450	26.414	949,093
2022-01-10	26.060	26.730	25.800	26.590	26.554	1,283,676
2022-01-07	26.680	26.940	26.060	26.140	26.105	1,189,335
2022-01-06	26.400	26.780	26.300	26.670	26.634	1,540,344
2022-01-05	26.390	26.570	26.010	26.510	26.474	1,301,800
2022-01-04	25.810	26.500	25.780	26.350	26.314	1,299,600
2021-12-31	25.850	26.180	25.680	25.760	25.725	949,700
2021-12-30	25.370	26.380	25.370	25.870	25.835	1,866,181
2021-12-29	25.600	25.750	25.060	25.160	25.126	1,414,642
2021-12-28	25.750	25.880	25.510	25.620	25.585	753,342
2021-12-27	25.520	25.900	25.320	25.580	25.545	600,425
2021-12-24	26.310	26.320	25.450	25.450	25.415	962,232
2021-12-23	26.980	26.980	26.220	26.340	26.304	1,118,700
2021-12-22	26.600	26.900	26.330	26.810	26.774	1,057,488
2021-12-21	25.950	26.490	25.880	26.490	26.454	894,900
2021-12-20	26.300	26.570	25.890	25.980	25.945	958,700
2021-12-17	26.810	26.970	26.170	26.170	26.134	1,684,800
2021-12-16	27.180	27.380	26.720	26.980	26.943	1,773,004
2021-12-15	26.480	27.780	26.480	27.280	27.243	3,912,950
2021-12-14	25.980	26.520	25.750	26.520	26.484	1,563,208
2021-12-13	26.070	26.070	25.710	25.980	25.945	942,293
2021-12-10	25.750	26.230	25.540	26.020	25.985	1,650,754
2021-12-09	25.190	25.900	25.010	25.720	25.685	1,157,457
2021-12-08	25.050	25.380	24.940	25.150	25.116	560,600
2021-12-07	25.060	25.230	24.700	24.870	24.836	762,700
2021-12-06	25.970	25.970	24.980	24.980	24.946	1,055,293
2021-12-03	25.790	25.950	25.400	25.750	25.715	772,200
2021-12-02	26.210	26.390	25.580	25.600	25.565	1,006,993
2021-12-01	25.920	26.360	25.890	26.240	26.204	1,181,093
2021-11-30	25.690	26.690	25.690	26.000	25.965	1,731,529
2021-11-29	25.580	25.730	25.260	25.490	25.455	1,145,755
2021-11-26	25.950	26.180	25.570	25.920	25.885	969,600
2021-11-25	26.130	26.150	25.700	26.000	25.965	948,300
2021-11-24	25.530	26.090	25.500	26.020	25.985	1,181,000
2021-11-23	25.450	25.950	25.280	25.630	25.595	1,323,119
2021-11-22	25.350	25.610	25.280	25.480	25.445	847,471
2021-11-19	25.010	25.420	25.000	25.370	25.336	1,102,566
2021-11-18	25.500	25.550	24.900	25.000	24.966	892,763
2021-11-17	25.030	25.490	25.030	25.380	25.346	707,763
2021-11-16	25.620	25.750	25.130	25.160	25.126	1,060,365
2021-11-15	24.890	25.620	24.890	25.450	25.415	1,492,174
2021-11-12	24.650	24.950	24.580	24.890	24.856	762,606
2021-11-11	24.400	24.890	24.400	24.650	24.617	904,400
2021-11-10	24.190	24.580	23.960	24.540	24.507	982,400

← NewerPage 20 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.