Shenzhen Jame Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.250 | 33.800 | 26.950 | 32.360 | 32.316 | 17,509,289 |
| 2024-10-29 | 25.870 | 29.500 | 25.500 | 28.200 | 28.162 | 18,133,600 |
| 2024-10-28 | 24.000 | 25.380 | 23.670 | 25.270 | 25.236 | 7,346,591 |
| 2024-10-25 | 24.400 | 24.500 | 23.820 | 23.990 | 23.957 | 5,808,299 |
| 2024-10-24 | 24.350 | 24.620 | 23.810 | 24.220 | 24.187 | 4,405,300 |
| 2024-10-23 | 25.060 | 25.270 | 24.230 | 24.480 | 24.447 | 6,425,606 |
| 2024-10-22 | 26.100 | 26.750 | 24.950 | 25.050 | 25.016 | 11,823,040 |
| 2024-10-21 | 26.030 | 28.300 | 25.890 | 26.760 | 26.724 | 16,042,760 |
| 2024-10-18 | 24.860 | 27.680 | 24.860 | 26.760 | 26.724 | 16,016,320 |
| 2024-10-17 | 24.840 | 26.660 | 24.300 | 24.380 | 24.347 | 16,415,520 |
| 2024-10-16 | 21.900 | 23.970 | 21.900 | 23.830 | 23.798 | 10,636,740 |
| 2024-10-15 | 22.900 | 23.690 | 22.580 | 22.600 | 22.569 | 12,185,640 |
| 2024-10-14 | 20.700 | 22.640 | 20.560 | 22.620 | 22.589 | 7,482,176 |
| 2024-10-11 | 22.290 | 22.290 | 20.210 | 20.680 | 20.652 | 6,509,750 |
| 2024-10-10 | 22.690 | 23.150 | 21.650 | 22.300 | 22.270 | 7,237,657 |
| 2024-10-09 | 23.800 | 24.090 | 21.700 | 21.780 | 21.750 | 11,342,720 |
| 2024-10-08 | 25.490 | 25.500 | 22.420 | 25.500 | 25.465 | 13,148,000 |
| 2024-09-30 | 19.430 | 21.640 | 18.590 | 21.250 | 21.221 | 11,077,820 |
| 2024-09-27 | 17.500 | 18.840 | 17.460 | 18.420 | 18.395 | 7,675,800 |
| 2024-09-26 | 16.970 | 17.290 | 16.810 | 17.290 | 17.267 | 4,041,100 |
| 2024-09-25 | 16.950 | 17.430 | 16.720 | 16.970 | 16.947 | 5,075,400 |
| 2024-09-24 | 16.560 | 16.820 | 16.100 | 16.810 | 16.787 | 4,764,800 |
| 2024-09-23 | 16.170 | 16.800 | 15.900 | 16.480 | 16.458 | 4,521,200 |
| 2024-09-20 | 16.060 | 16.320 | 15.970 | 16.090 | 16.068 | 2,969,900 |
| 2024-09-19 | 15.980 | 16.170 | 15.850 | 16.100 | 16.078 | 2,961,700 |
| 2024-09-18 | 16.280 | 16.350 | 15.690 | 15.920 | 15.898 | 3,250,229 |
| 2024-09-13 | 17.020 | 17.170 | 16.280 | 16.280 | 16.258 | 4,450,900 |
| 2024-09-12 | 17.450 | 17.590 | 16.950 | 17.010 | 16.987 | 3,369,729 |
| 2024-09-11 | 17.630 | 17.790 | 17.330 | 17.400 | 17.376 | 2,923,200 |
| 2024-09-10 | 17.590 | 17.890 | 17.200 | 17.850 | 17.826 | 4,153,200 |
| 2024-09-09 | 17.580 | 17.800 | 17.320 | 17.570 | 17.546 | 3,375,400 |
| 2024-09-06 | 18.010 | 18.020 | 17.500 | 17.570 | 17.546 | 4,780,400 |
| 2024-09-05 | 18.090 | 18.250 | 17.860 | 18.000 | 17.976 | 4,219,500 |
| 2024-09-04 | 18.820 | 18.820 | 17.700 | 18.200 | 18.175 | 7,042,900 |
| 2024-09-03 | 18.970 | 19.180 | 18.620 | 18.920 | 18.894 | 5,952,800 |
| 2024-09-02 | 19.270 | 19.850 | 18.960 | 19.040 | 19.014 | 8,637,801 |
| 2024-08-30 | 19.330 | 19.830 | 18.980 | 19.460 | 19.434 | 15,024,230 |
| 2024-08-29 | 17.380 | 18.310 | 17.270 | 18.150 | 18.125 | 6,506,600 |
| 2024-08-28 | 17.150 | 17.550 | 17.020 | 17.220 | 17.197 | 3,547,700 |
| 2024-08-27 | 17.890 | 17.930 | 17.070 | 17.220 | 17.197 | 4,765,734 |
| 2024-08-26 | 17.950 | 18.340 | 17.450 | 18.110 | 18.085 | 5,750,644 |
| 2024-08-23 | 17.500 | 18.100 | 17.100 | 17.940 | 17.916 | 5,663,186 |
| 2024-08-22 | 17.910 | 18.450 | 17.630 | 17.690 | 17.666 | 7,037,212 |
| 2024-08-21 | 17.880 | 19.360 | 17.700 | 18.400 | 18.375 | 10,462,100 |
| 2024-08-20 | 18.670 | 18.810 | 17.860 | 17.980 | 17.956 | 9,190,438 |
| 2024-08-19 | 19.170 | 19.580 | 18.380 | 18.570 | 18.545 | 14,872,420 |
| 2024-08-16 | 19.510 | 22.740 | 19.210 | 20.400 | 20.372 | 22,998,840 |
| 2024-08-15 | 18.380 | 19.760 | 18.230 | 19.290 | 19.264 | 16,074,850 |
| 2024-08-14 | 17.500 | 18.840 | 17.430 | 18.560 | 18.535 | 10,502,790 |
| 2024-08-13 | 16.830 | 17.520 | 16.830 | 17.410 | 17.386 | 3,465,200 |
| 2024-08-12 | 16.960 | 17.220 | 16.760 | 16.950 | 16.927 | 3,080,300 |
| 2024-08-09 | 17.910 | 17.940 | 17.080 | 17.080 | 17.057 | 5,428,000 |
| 2024-08-08 | 17.200 | 17.390 | 16.720 | 17.350 | 17.326 | 3,534,000 |
| 2024-08-07 | 17.170 | 17.420 | 17.050 | 17.260 | 17.237 | 2,921,700 |
| 2024-08-06 | 17.070 | 17.620 | 16.800 | 17.100 | 17.077 | 4,164,700 |
| 2024-08-05 | 17.660 | 17.930 | 16.680 | 16.690 | 16.667 | 6,891,100 |
| 2024-08-02 | 18.610 | 18.620 | 17.900 | 17.930 | 17.906 | 6,308,400 |
| 2024-08-01 | 18.940 | 18.940 | 18.590 | 18.860 | 18.834 | 8,333,568 |
| 2024-07-31 | 18.550 | 19.060 | 17.900 | 19.040 | 19.014 | 11,323,490 |
| 2024-07-30 | 18.450 | 19.380 | 18.450 | 18.740 | 18.715 | 13,813,560 |
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.