Shenzhen Jame Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 27.820 | 28.000 | 26.960 | 26.960 | 26.923 | 1,189,367 |
| 2025-01-22 | 27.850 | 28.050 | 27.270 | 27.410 | 27.373 | 1,051,245 |
| 2025-01-21 | 28.000 | 28.000 | 27.350 | 27.860 | 27.822 | 1,275,126 |
| 2025-01-20 | 27.170 | 28.080 | 27.000 | 27.730 | 27.692 | 2,022,481 |
| 2025-01-17 | 26.760 | 27.400 | 26.620 | 27.130 | 27.093 | 1,339,200 |
| 2025-01-16 | 26.970 | 27.450 | 26.540 | 26.880 | 26.844 | 1,437,900 |
| 2025-01-15 | 27.720 | 28.090 | 26.780 | 26.840 | 26.804 | 1,582,500 |
| 2025-01-14 | 27.030 | 27.790 | 26.660 | 27.720 | 27.682 | 1,853,000 |
| 2025-01-13 | 26.000 | 27.240 | 25.200 | 26.850 | 26.814 | 1,662,400 |
| 2025-01-10 | 29.010 | 29.140 | 26.610 | 26.750 | 26.714 | 4,086,235 |
| 2025-01-09 | 28.930 | 29.930 | 28.930 | 29.670 | 29.630 | 5,212,651 |
| 2025-01-08 | 27.800 | 28.600 | 26.800 | 28.600 | 28.561 | 2,790,986 |
| 2025-01-07 | 26.480 | 27.980 | 26.130 | 27.960 | 27.922 | 3,386,718 |
| 2025-01-06 | 26.630 | 26.630 | 24.800 | 26.110 | 26.075 | 1,774,954 |
| 2025-01-03 | 27.200 | 27.770 | 26.290 | 26.890 | 26.854 | 1,894,305 |
| 2025-01-02 | 27.100 | 27.590 | 26.270 | 26.830 | 26.794 | 1,597,981 |
| 2024-12-31 | 28.340 | 28.500 | 26.920 | 27.080 | 27.043 | 2,677,900 |
| 2024-12-30 | 28.900 | 29.290 | 28.360 | 28.600 | 28.561 | 3,942,196 |
| 2024-12-27 | 28.090 | 28.590 | 27.500 | 28.440 | 28.401 | 2,639,686 |
| 2024-12-26 | 27.410 | 28.400 | 27.200 | 27.810 | 27.772 | 2,170,011 |
| 2024-12-25 | 28.400 | 28.600 | 26.520 | 27.390 | 27.353 | 2,437,865 |
| 2024-12-24 | 28.630 | 29.360 | 27.510 | 28.380 | 28.341 | 3,604,900 |
| 2024-12-23 | 29.440 | 31.230 | 28.340 | 29.270 | 29.230 | 5,365,417 |
| 2024-12-20 | 28.340 | 29.450 | 28.340 | 28.940 | 28.901 | 1,608,500 |
| 2024-12-19 | 27.400 | 28.660 | 27.390 | 28.610 | 28.571 | 1,794,165 |
| 2024-12-18 | 27.710 | 28.080 | 26.840 | 27.920 | 27.882 | 1,339,100 |
| 2024-12-17 | 28.460 | 28.500 | 27.450 | 27.530 | 27.493 | 1,329,800 |
| 2024-12-16 | 29.230 | 29.590 | 28.010 | 28.390 | 28.351 | 2,008,908 |
| 2024-12-13 | 30.320 | 30.320 | 29.310 | 29.410 | 29.370 | 1,829,510 |
| 2024-12-12 | 29.940 | 30.790 | 29.830 | 30.490 | 30.449 | 2,442,832 |
| 2024-12-11 | 29.410 | 30.170 | 29.400 | 29.940 | 29.899 | 1,951,500 |
| 2024-12-10 | 32.000 | 32.000 | 29.530 | 29.650 | 29.610 | 2,781,700 |
| 2024-12-09 | 29.250 | 30.100 | 28.600 | 29.680 | 29.640 | 2,819,235 |
| 2024-12-06 | 29.100 | 29.490 | 28.630 | 29.250 | 29.210 | 1,930,100 |
| 2024-12-05 | 28.760 | 29.170 | 28.500 | 29.100 | 29.061 | 1,511,700 |
| 2024-12-04 | 29.170 | 29.220 | 28.530 | 28.660 | 28.621 | 2,081,900 |
| 2024-12-03 | 29.090 | 29.390 | 28.890 | 29.160 | 29.120 | 1,978,042 |
| 2024-12-02 | 29.200 | 29.940 | 28.790 | 29.100 | 29.061 | 2,644,100 |
| 2024-11-29 | 28.820 | 29.690 | 28.030 | 29.230 | 29.190 | 2,420,999 |
| 2024-11-28 | 29.890 | 30.380 | 28.900 | 28.900 | 28.861 | 3,115,831 |
| 2024-11-27 | 29.510 | 30.100 | 28.400 | 30.080 | 30.039 | 3,960,431 |
| 2024-11-26 | 28.290 | 29.700 | 28.290 | 29.400 | 29.360 | 4,061,499 |
| 2024-11-25 | 29.200 | 29.500 | 27.590 | 28.260 | 28.222 | 3,170,308 |
| 2024-11-22 | 29.590 | 30.500 | 29.340 | 29.460 | 29.420 | 3,450,100 |
| 2024-11-21 | 30.120 | 30.300 | 29.420 | 29.590 | 29.550 | 2,785,900 |
| 2024-11-20 | 30.780 | 30.780 | 29.770 | 30.120 | 30.079 | 2,725,216 |
| 2024-11-19 | 28.540 | 30.350 | 27.800 | 30.310 | 30.269 | 3,455,708 |
| 2024-11-18 | 31.350 | 31.770 | 28.040 | 28.590 | 28.551 | 4,012,558 |
| 2024-11-15 | 30.760 | 31.720 | 30.560 | 31.360 | 31.317 | 3,997,335 |
| 2024-11-14 | 31.390 | 31.800 | 30.640 | 31.070 | 31.028 | 4,010,329 |
| 2024-11-13 | 32.530 | 32.530 | 31.000 | 31.490 | 31.447 | 5,826,288 |
| 2024-11-12 | 35.320 | 35.370 | 32.320 | 33.020 | 32.975 | 9,110,715 |
| 2024-11-11 | 34.430 | 35.620 | 33.730 | 34.850 | 34.803 | 9,909,027 |
| 2024-11-08 | 34.300 | 35.170 | 33.250 | 34.690 | 34.643 | 9,711,951 |
| 2024-11-07 | 31.500 | 34.860 | 31.000 | 34.200 | 34.154 | 9,919,216 |
| 2024-11-06 | 32.460 | 35.950 | 32.350 | 32.980 | 32.935 | 13,411,960 |
| 2024-11-05 | 31.500 | 32.000 | 30.240 | 31.450 | 31.407 | 10,441,400 |
| 2024-11-04 | 28.850 | 31.330 | 28.850 | 30.990 | 30.948 | 9,799,452 |
| 2024-11-01 | 30.130 | 32.000 | 28.490 | 28.850 | 28.811 | 10,485,650 |
| 2024-10-31 | 32.850 | 32.930 | 30.210 | 31.000 | 30.958 | 14,782,300 |
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.