Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.850	33.380	30.750	32.090	32.090	6,023,511
2025-07-24	30.740	30.750	30.310	30.400	30.400	1,677,933
2025-07-23	30.540	30.590	29.860	30.540	30.540	1,731,328
2025-07-22	31.260	31.330	30.070	30.360	30.360	3,700,100
2025-07-21	31.490	31.800	31.080	31.260	31.260	3,264,700
2025-07-18	32.680	32.960	31.710	31.830	31.830	4,341,720
2025-07-17	32.670	32.970	32.300	32.480	32.480	3,425,200
2025-07-16	32.720	34.000	31.800	32.530	32.530	5,993,992
2025-07-15	31.330	33.800	31.000	33.210	33.210	8,721,749
2025-07-14	31.550	31.680	30.900	31.360	31.360	1,869,700
2025-07-11	30.990	31.150	30.780	31.090	31.090	1,407,500
2025-07-10	31.600	31.770	30.970	31.040	31.040	2,218,600
2025-07-09	31.980	32.110	31.610	31.710	31.710	1,648,700
2025-07-08	31.800	32.270	31.730	31.980	31.980	2,230,800
2025-07-07	31.710	31.960	31.410	31.880	31.880	1,430,300
2025-07-04	32.460	32.460	31.460	31.630	31.630	2,342,932
2025-07-03	31.650	32.400	31.650	32.370	32.370	2,265,900
2025-07-02	32.590	32.590	31.600	31.760	31.760	2,928,200
2025-07-01	33.080	33.080	32.360	32.720	32.720	2,991,900
2025-06-30	33.210	33.520	32.500	33.120	33.075	4,548,300
2025-06-27	33.610	33.910	32.800	33.230	33.185	4,153,900
2025-06-26	33.800	35.390	33.620	33.680	33.634	6,977,900
2025-06-25	33.780	34.300	33.330	33.530	33.484	4,952,800
2025-06-24	33.310	34.650	32.910	34.010	33.964	7,921,300
2025-06-23	36.140	38.500	33.380	33.980	33.934	11,182,100
2025-06-20	36.670	37.590	35.560	36.500	36.450	3,995,600
2025-06-19	36.720	37.480	36.010	36.300	36.251	4,994,200
2025-06-18	35.410	39.440	35.410	37.410	37.359	7,490,700
2025-06-17	34.340	36.800	34.340	35.820	35.771	6,721,000
2025-06-16	32.190	34.500	32.100	34.110	34.064	4,948,395
2025-06-13	32.850	32.900	31.600	32.410	32.366	4,021,800
2025-06-12	33.860	34.780	32.600	33.010	32.965	5,605,200
2025-06-11	31.590	33.500	31.530	33.160	33.115	6,871,400
2025-06-10	30.630	31.480	30.220	31.400	31.357	3,870,300
2025-06-09	29.630	31.190	29.080	30.330	30.289	3,370,515
2025-06-06	29.900	29.900	29.000	29.190	29.150	788,000
2025-06-05	29.680	29.910	29.110	29.740	29.700	1,129,400
2025-06-04	28.830	30.300	28.610	29.570	29.530	1,785,000
2025-06-03	29.200	29.670	28.000	28.840	28.801	2,698,624
2025-05-30	30.100	30.240	29.210	29.340	29.300	1,078,100
2025-05-29	29.780	30.410	29.560	30.200	30.159	842,200
2025-05-28	30.790	30.980	29.500	29.780	29.740	1,353,637
2025-05-27	30.710	31.000	30.500	30.730	30.688	797,500
2025-05-26	30.660	30.960	30.270	30.770	30.728	1,045,200
2025-05-23	31.400	31.600	30.640	30.650	30.608	1,083,900
2025-05-22	31.820	31.970	31.000	31.090	31.048	1,274,800
2025-05-21	32.350	32.350	31.780	31.870	31.827	2,219,400
2025-05-20	32.080	32.600	31.500	32.350	32.306	2,625,800
2025-05-19	31.880	32.140	31.400	32.120	32.076	2,796,772
2025-05-16	30.950	31.880	30.850	31.790	31.747	1,524,272
2025-05-15	31.390	31.900	30.810	31.050	31.008	1,277,000
2025-05-14	31.770	32.080	31.300	31.400	31.357	1,575,700
2025-05-13	32.600	32.770	31.600	31.650	31.607	3,604,200
2025-05-12	30.750	31.850	30.750	31.800	31.757	2,388,239
2025-05-09	31.270	31.270	30.510	30.680	30.638	1,075,900
2025-05-08	30.850	31.320	30.810	31.120	31.078	1,366,800
2025-05-07	31.560	31.600	30.800	31.140	31.098	1,833,000
2025-05-06	31.050	31.600	30.920	31.090	31.048	2,172,500
2025-04-30	30.600	31.150	30.150	31.050	31.008	2,117,200
2025-04-29	30.010	30.710	29.600	30.300	30.259	1,307,000

← NewerPage 6 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.