Shenzhen Jame Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.370	30.730	28.630	30.280	30.239	1,854,927
2025-04-25	30.150	30.460	29.680	29.710	29.670	1,292,286
2025-04-24	30.100	30.830	29.750	29.860	29.819	1,407,537
2025-04-23	30.800	31.280	29.980	30.250	30.209	2,200,601
2025-04-22	29.590	30.200	29.200	30.190	30.149	1,782,315
2025-04-21	28.960	29.600	28.530	29.560	29.520	1,203,916
2025-04-18	29.300	29.600	28.700	29.050	29.011	1,276,900
2025-04-17	29.810	30.150	29.000	29.300	29.260	1,785,900
2025-04-16	29.300	30.490	28.860	29.920	29.879	2,790,500
2025-04-15	30.210	31.000	29.110	29.300	29.260	3,891,100
2025-04-14	32.000	34.280	30.800	30.910	30.868	6,362,000
2025-04-11	27.100	29.680	27.100	29.420	29.380	3,403,900
2025-04-10	28.300	28.560	27.410	27.550	27.513	2,309,300
2025-04-09	25.200	27.250	23.200	26.960	26.923	3,014,100
2025-04-08	25.440	26.850	24.710	25.840	25.805	3,047,101
2025-04-07	29.000	29.250	25.190	25.190	25.156	3,857,901
2025-04-03	31.560	31.850	30.720	31.490	31.447	3,321,302
2025-04-02	28.750	33.330	28.590	32.020	31.977	6,030,801
2025-04-01	28.700	29.500	28.640	28.750	28.711	1,736,100
2025-03-31	28.330	28.790	27.810	28.620	28.581	1,215,000
2025-03-28	29.360	29.530	28.650	28.650	28.611	1,173,000
2025-03-27	29.520	29.610	28.600	29.370	29.330	1,460,500
2025-03-26	29.620	30.250	29.500	29.510	29.470	1,292,300
2025-03-25	30.530	30.900	29.340	29.620	29.580	2,353,551
2025-03-24	31.400	32.720	30.060	30.520	30.479	2,990,400
2025-03-21	31.650	32.290	31.050	31.510	31.467	3,001,200
2025-03-20	32.010	33.170	31.890	32.250	32.206	4,217,387
2025-03-19	32.100	32.100	31.400	31.860	31.817	2,165,500
2025-03-18	32.340	32.580	31.700	32.100	32.056	2,544,200
2025-03-17	32.400	32.500	31.650	32.380	32.336	2,439,281
2025-03-14	31.830	32.600	31.180	32.310	32.266	3,685,000
2025-03-13	32.580	32.880	31.470	31.830	31.787	3,627,200
2025-03-12	32.880	33.820	32.210	32.230	32.186	7,626,976
2025-03-11	30.140	33.000	30.140	32.550	32.506	6,687,100
2025-03-10	30.800	31.260	30.560	31.180	31.138	2,454,756
2025-03-07	31.150	31.390	30.600	30.820	30.778	3,436,615
2025-03-06	30.800	31.400	30.420	31.060	31.018	4,944,641
2025-03-05	30.100	30.960	29.650	30.910	30.868	4,568,781
2025-03-04	29.690	30.220	29.630	29.890	29.849	3,013,100
2025-03-03	29.550	30.350	29.010	29.620	29.580	3,524,400
2025-02-28	30.920	31.350	29.400	29.430	29.390	4,566,101
2025-02-27	32.710	32.710	30.700	31.200	31.158	6,604,580
2025-02-26	33.180	33.180	32.120	32.420	32.376	6,387,700
2025-02-25	32.680	33.970	31.600	32.710	32.666	8,081,043
2025-02-24	33.460	34.050	32.550	33.440	33.395	10,795,140
2025-02-21	38.990	38.990	35.140	35.470	35.422	21,706,721
2025-02-20	32.500	34.920	32.500	34.920	34.873	5,724,419
2025-02-19	27.580	29.200	27.510	29.100	29.061	3,606,700
2025-02-18	28.650	28.780	27.620	27.670	27.632	1,779,000
2025-02-17	28.870	29.130	28.310	28.740	28.701	1,756,809
2025-02-14	28.010	29.380	27.940	28.870	28.831	2,689,100
2025-02-13	28.540	28.600	28.050	28.150	28.112	1,282,300
2025-02-12	28.400	29.210	28.210	28.660	28.621	1,826,116
2025-02-11	28.170	28.780	27.790	28.550	28.511	2,047,467
2025-02-10	28.330	28.650	28.010	28.220	28.182	1,929,888
2025-02-07	28.230	29.380	28.050	28.390	28.351	3,060,188
2025-02-06	27.430	28.380	27.270	28.170	28.132	1,977,500
2025-02-05	27.350	27.570	27.020	27.360	27.323	1,253,755
2025-01-27	27.000	27.200	26.500	26.800	26.764	1,193,700
2025-01-24	27.000	27.190	26.750	26.840	26.804	1,079,567

← NewerPage 7 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.