Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.700	29.280	28.470	29.220	29.220	1,822,440
2025-10-24	28.120	28.600	28.050	28.510	28.510	1,308,012
2025-10-23	28.120	28.350	27.680	28.130	28.130	858,500
2025-10-22	28.180	28.490	27.900	27.990	27.990	1,153,321
2025-10-21	27.330	28.210	27.190	28.200	28.200	2,000,521
2025-10-20	27.330	27.500	26.900	27.260	27.260	1,146,876
2025-10-17	27.400	27.400	26.850	26.850	26.850	1,360,300
2025-10-16	28.250	28.250	26.960	27.090	27.090	2,376,300
2025-10-15	28.190	28.430	27.850	28.250	28.250	925,200
2025-10-14	28.960	29.060	27.890	28.050	28.050	1,447,095
2025-10-13	28.400	28.910	26.800	28.670	28.670	1,849,372
2025-10-10	29.500	29.710	29.050	29.220	29.220	1,552,300
2025-10-09	30.150	30.540	29.500	29.530	29.530	2,133,700
2025-09-30	30.070	30.770	29.800	30.130	30.130	1,483,603
2025-09-29	29.910	30.280	29.180	29.710	29.710	1,707,500
2025-09-26	30.750	30.850	29.890	29.910	29.910	1,729,100
2025-09-25	31.250	31.540	30.720	30.750	30.750	1,583,700
2025-09-24	31.050	31.330	30.610	31.240	31.240	1,657,600
2025-09-23	31.800	31.890	30.300	31.200	31.200	2,710,033
2025-09-22	31.960	32.500	31.420	31.630	31.630	2,629,400
2025-09-19	31.800	32.970	31.230	31.960	31.960	3,200,173
2025-09-18	32.990	33.460	31.350	31.630	31.630	3,860,900
2025-09-17	33.100	33.290	32.610	32.800	32.800	2,510,222
2025-09-16	32.690	33.320	32.320	33.160	33.160	2,536,700
2025-09-15	33.530	33.880	32.580	32.700	32.700	3,338,700
2025-09-12	31.830	34.440	31.650	33.760	33.760	7,160,534
2025-09-11	31.990	32.230	31.330	31.880	31.880	2,221,547
2025-09-10	32.550	32.830	31.800	32.150	32.150	2,556,300
2025-09-09	30.950	32.410	30.510	32.390	32.390	3,762,500
2025-09-08	31.310	31.740	30.950	31.120	31.120	1,573,300
2025-09-05	30.370	31.480	30.100	31.360	31.360	1,998,588
2025-09-04	30.500	31.630	29.950	30.380	30.380	2,410,549
2025-09-03	31.700	31.780	30.230	30.500	30.500	2,115,600
2025-09-02	32.650	32.920	31.100	31.600	31.600	3,069,761
2025-09-01	31.650	33.150	31.650	32.590	32.590	4,204,261
2025-08-29	32.190	32.500	31.310	31.640	31.640	3,113,900
2025-08-28	32.700	33.180	31.150	32.470	32.470	4,112,900
2025-08-27	33.790	34.550	32.680	32.710	32.710	5,254,231
2025-08-26	33.030	34.100	32.560	33.660	33.660	5,568,100
2025-08-25	31.740	34.200	31.740	33.040	33.040	7,222,922
2025-08-22	31.750	31.940	31.420	31.700	31.700	2,340,700
2025-08-21	31.900	32.280	31.450	31.580	31.580	3,136,022
2025-08-20	31.600	32.290	31.350	31.990	31.990	3,597,013
2025-08-19	30.890	31.730	30.720	31.510	31.510	3,127,039
2025-08-18	30.510	31.150	30.510	30.910	30.910	2,546,564
2025-08-15	30.370	30.650	30.230	30.540	30.540	1,646,329
2025-08-14	30.950	31.050	30.350	30.360	30.360	2,036,129
2025-08-13	31.200	31.270	30.700	30.900	30.900	2,079,700
2025-08-12	31.250	31.390	30.920	31.200	31.200	1,649,300
2025-08-11	30.690	31.290	30.530	31.250	31.250	1,568,300
2025-08-08	31.290	31.540	30.730	30.760	30.760	1,826,900
2025-08-07	31.170	31.990	31.170	31.490	31.490	2,201,100
2025-08-06	31.070	31.570	30.720	31.350	31.350	2,769,728
2025-08-05	30.710	31.990	30.710	31.800	31.800	2,999,533
2025-08-04	30.380	30.700	30.260	30.690	30.690	983,300
2025-08-01	30.550	30.760	30.380	30.650	30.650	1,098,200
2025-07-31	30.720	31.300	30.500	30.540	30.540	1,632,900
2025-07-30	31.240	31.490	30.660	30.770	30.770	1,847,249
2025-07-29	31.320	31.480	30.960	31.340	31.340	2,093,587
2025-07-28	32.120	32.300	31.310	31.500	31.500	3,259,300

← NewerPage 5 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.