Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	71.550	73.490	71.040	71.510	71.510	3,644,059
2026-04-23	72.560	74.200	70.970	72.680	72.680	5,087,450
2026-04-22	77.000	77.440	71.880	72.210	72.210	5,434,731
2026-04-21	78.420	78.970	76.110	76.980	76.980	3,892,488
2026-04-20	78.150	81.000	76.900	78.410	78.410	5,395,918
2026-04-17	76.590	78.190	74.220	76.620	76.620	5,103,001
2026-04-16	76.500	79.210	75.000	76.900	76.900	5,751,324
2026-04-15	73.740	78.850	73.030	76.020	76.020	6,387,551
2026-04-14	68.450	74.670	66.700	73.020	73.020	7,622,074
2026-04-13	66.000	70.000	65.860	67.900	67.900	8,387,371
2026-04-10	57.380	66.660	54.500	64.210	64.210	9,386,713
2026-04-09	53.740	59.880	53.300	57.270	57.270	6,307,390
2026-04-08	53.530	54.270	51.500	54.120	54.120	4,180,128
2026-04-07	51.490	53.040	50.480	51.570	51.570	3,394,202
2026-04-03	52.620	54.280	50.000	50.850	50.850	4,471,132
2026-04-02	51.780	53.670	51.230	52.300	52.300	4,685,800
2026-04-01	55.140	55.680	51.710	51.830	51.830	6,654,602
2026-03-31	55.250	57.000	53.220	54.060	54.060	7,764,862
2026-03-30	54.320	56.600	52.180	55.810	55.810	9,197,176
2026-03-27	48.220	55.430	47.080	54.880	54.880	12,530,428
2026-03-26	48.580	52.380	48.000	49.100	49.100	12,364,280
2026-03-25	54.570	56.660	50.410	51.150	51.150	12,735,530
2026-03-24	50.940	54.670	50.500	52.000	52.000	16,790,990
2026-03-23	38.230	46.330	35.470	46.330	46.330	17,908,859
2026-03-20	39.400	40.430	38.420	38.610	38.610	2,712,400
2026-03-19	40.470	40.570	38.860	39.150	39.150	2,625,800
2026-03-18	38.280	41.350	38.010	41.080	41.080	3,727,382
2026-03-17	38.670	39.360	37.760	37.900	37.900	2,621,582
2026-03-16	38.470	38.470	37.330	38.000	38.000	2,464,375
2026-03-13	39.880	39.880	38.040	38.360	38.360	3,206,800
2026-03-12	40.160	41.380	39.380	40.070	40.070	4,212,900
2026-03-11	39.390	40.400	39.310	40.350	40.350	3,701,400
2026-03-10	39.440	40.890	38.100	39.620	39.620	4,631,900
2026-03-09	38.970	39.450	37.100	38.940	38.940	5,851,300
2026-03-06	35.890	40.500	35.760	40.000	40.000	8,022,632
2026-03-05	35.780	36.990	35.440	36.200	36.200	5,623,014
2026-03-04	32.290	35.260	31.610	35.230	35.230	3,615,952
2026-03-03	34.880	35.330	32.200	32.450	32.450	3,329,600
2026-03-02	33.330	35.580	33.330	34.880	34.880	5,252,100
2026-02-27	32.510	34.490	32.380	34.300	34.300	2,835,931
2026-02-26	32.700	33.100	32.310	32.700	32.700	1,258,300
2026-02-25	32.810	33.930	32.500	32.560	32.560	1,630,400
2026-02-24	33.000	33.000	31.670	32.710	32.710	1,482,400
2026-02-13	31.010	32.880	30.820	32.000	32.000	2,251,174
2026-02-12	30.950	31.180	30.580	30.950	30.950	1,418,100
2026-02-11	31.700	31.840	30.900	30.950	30.950	1,448,600
2026-02-10	33.190	33.190	31.500	31.500	31.500	1,649,400
2026-02-09	32.170	33.870	31.600	33.200	33.200	2,290,072
2026-02-06	31.870	32.860	31.440	31.680	31.680	1,603,500
2026-02-05	31.800	32.670	31.320	31.870	31.870	1,294,900
2026-02-04	31.400	32.070	31.130	31.960	31.960	1,537,200
2026-02-03	31.880	32.290	31.340	31.480	31.480	1,658,700
2026-02-02	32.360	32.660	31.280	31.350	31.350	2,528,860
2026-01-30	33.410	33.820	32.010	32.360	32.360	3,832,900
2026-01-29	34.080	34.760	33.050	33.330	33.330	3,854,573
2026-01-28	35.790	35.790	33.950	34.050	34.050	3,661,450
2026-01-27	34.370	36.000	33.310	35.730	35.730	6,729,600
2026-01-26	34.310	34.500	32.720	34.360	34.360	3,395,000
2026-01-23	35.280	35.350	34.350	34.550	34.550	1,350,640
2026-01-22	35.000	35.300	34.170	35.070	35.070	2,338,800

← NewerPage 3 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.