Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	34.370	34.610	33.660	34.370	34.370	2,204,740
2026-01-20	35.550	35.680	34.100	34.360	34.360	2,395,300
2026-01-19	35.580	36.000	34.440	35.120	35.120	2,301,232
2026-01-16	34.980	36.000	34.700	35.710	35.710	2,509,508
2026-01-15	35.010	35.590	34.350	34.980	34.980	1,819,496
2026-01-14	34.950	36.000	34.160	35.000	35.000	3,123,300
2026-01-13	35.030	36.500	34.600	34.950	34.950	3,704,823
2026-01-12	34.940	35.340	34.000	35.050	35.050	3,935,532
2026-01-09	34.700	35.080	34.200	34.930	34.930	2,864,964
2026-01-08	32.830	35.110	32.540	34.510	34.510	4,822,143
2026-01-07	31.660	33.100	31.660	32.800	32.800	2,950,537
2026-01-06	31.780	32.240	31.330	31.850	31.850	2,673,200
2026-01-05	32.030	32.050	31.400	31.710	31.710	2,180,600
2025-12-31	31.290	31.990	30.820	31.700	31.700	2,526,596
2025-12-30	30.200	31.800	30.020	31.000	31.000	3,648,400
2025-12-29	29.550	30.410	29.420	30.410	30.410	2,279,800
2025-12-26	30.200	30.200	29.360	29.600	29.600	1,622,937
2025-12-25	29.580	30.450	29.580	30.070	30.070	1,887,835
2025-12-24	29.650	29.960	29.230	29.800	29.800	1,898,098
2025-12-23	28.620	30.260	28.300	29.720	29.720	3,268,496
2025-12-22	29.990	30.000	28.300	28.480	28.480	2,506,900
2025-12-19	29.130	29.870	28.520	29.640	29.640	2,921,716
2025-12-18	27.800	29.950	27.610	28.800	28.800	4,196,434
2025-12-17	27.400	28.190	26.960	27.850	27.850	1,572,734
2025-12-16	26.960	27.600	26.500	27.390	27.390	1,290,173
2025-12-15	27.000	27.330	26.650	26.960	26.960	964,034
2025-12-12	26.730	27.870	26.410	27.080	27.080	1,994,500
2025-12-11	26.950	27.660	26.620	26.620	26.620	1,491,800
2025-12-10	27.510	27.660	26.830	26.940	26.940	1,504,200
2025-12-09	28.120	28.490	27.390	27.500	27.500	1,156,600
2025-12-08	27.540	28.220	27.140	28.100	28.100	2,090,276
2025-12-05	27.280	27.600	26.800	27.540	27.540	1,570,400
2025-12-04	27.500	27.960	27.280	27.280	27.280	3,158,012
2025-12-03	28.000	28.350	26.140	27.760	27.760	6,541,238
2025-12-02	29.400	29.700	28.420	28.720	28.720	3,349,234
2025-12-01	29.010	30.150	28.620	29.630	29.630	3,434,876
2025-11-28	27.700	28.900	27.530	28.770	28.770	2,711,431
2025-11-27	28.200	28.480	27.540	27.700	27.700	1,809,431
2025-11-26	27.750	28.180	27.630	27.950	27.950	1,241,500
2025-11-25	27.760	27.980	27.340	27.750	27.750	1,124,039
2025-11-24	27.300	27.590	26.850	27.270	27.270	1,158,939
2025-11-21	27.900	27.900	26.820	27.020	27.020	1,608,239
2025-11-20	28.840	28.840	28.050	28.130	28.130	1,283,000
2025-11-19	29.160	29.220	28.280	28.440	28.440	1,484,400
2025-11-18	28.870	30.370	28.700	29.130	29.130	2,099,896
2025-11-17	29.330	29.540	28.780	28.920	28.920	1,724,100
2025-11-14	30.190	30.250	29.210	29.220	29.220	2,054,200
2025-11-13	28.870	31.550	28.760	29.900	29.900	4,992,449
2025-11-12	28.990	29.270	28.710	28.800	28.800	1,312,700
2025-11-11	29.120	29.400	28.910	29.060	29.060	925,200
2025-11-10	29.000	29.580	28.970	29.140	29.140	1,150,400
2025-11-07	29.220	29.380	28.810	28.990	28.990	1,122,100
2025-11-06	29.690	29.690	28.830	29.450	29.450	1,551,752
2025-11-05	29.380	29.660	28.810	29.550	29.550	1,193,600
2025-11-04	30.050	30.200	29.250	29.500	29.500	1,230,200
2025-11-03	29.980	30.020	29.600	29.910	29.910	1,470,696
2025-10-31	29.440	30.390	29.200	30.000	30.000	1,507,400
2025-10-30	29.550	30.370	29.440	29.530	29.530	1,462,100
2025-10-29	29.970	30.020	29.400	29.690	29.690	1,285,100
2025-10-28	29.210	29.890	28.920	29.810	29.810	1,769,404

← NewerPage 4 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.