ZJAMP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.630 | 7.630 | 7.260 | 7.300 | 6.758 | 5,275,639 |
| 2024-07-23 | 7.750 | 7.780 | 7.610 | 7.610 | 7.045 | 2,948,102 |
| 2024-07-22 | 7.830 | 7.880 | 7.720 | 7.730 | 7.156 | 2,791,100 |
| 2024-07-19 | 7.900 | 7.920 | 7.790 | 7.860 | 7.276 | 2,307,650 |
| 2024-07-18 | 8.000 | 8.060 | 7.840 | 8.000 | 7.406 | 2,537,600 |
| 2024-07-17 | 7.930 | 8.060 | 7.900 | 7.980 | 7.387 | 1,340,710 |
| 2024-07-16 | 7.960 | 8.040 | 7.900 | 7.920 | 7.332 | 1,241,700 |
| 2024-07-15 | 8.030 | 8.050 | 7.940 | 7.960 | 7.369 | 1,138,750 |
| 2024-07-12 | 8.070 | 8.080 | 7.980 | 8.040 | 7.443 | 1,490,810 |
| 2024-07-11 | 7.940 | 8.080 | 7.900 | 8.030 | 7.434 | 2,485,150 |
| 2024-07-10 | 7.860 | 7.940 | 7.790 | 7.820 | 7.239 | 1,702,000 |
| 2024-07-09 | 7.840 | 7.890 | 7.650 | 7.870 | 7.285 | 2,201,380 |
| 2024-07-08 | 8.020 | 8.030 | 7.780 | 7.820 | 7.239 | 1,654,508 |
| 2024-07-05 | 7.900 | 8.040 | 7.830 | 8.040 | 7.443 | 1,593,653 |
| 2024-07-04 | 8.120 | 8.160 | 7.900 | 7.920 | 7.332 | 2,582,575 |
| 2024-07-03 | 8.200 | 8.350 | 8.120 | 8.130 | 7.526 | 2,712,575 |
| 2024-07-02 | 8.150 | 8.330 | 8.100 | 8.240 | 7.628 | 4,043,333 |
| 2024-07-01 | 7.830 | 8.360 | 7.820 | 8.220 | 7.609 | 5,565,141 |
| 2024-06-28 | 7.760 | 7.890 | 7.760 | 7.820 | 7.239 | 1,491,190 |
| 2024-06-27 | 7.890 | 7.930 | 7.760 | 7.790 | 7.211 | 1,616,800 |
| 2024-06-26 | 7.770 | 7.920 | 7.740 | 7.910 | 7.322 | 1,735,500 |
| 2024-06-25 | 7.780 | 7.860 | 7.720 | 7.770 | 7.193 | 1,757,300 |
| 2024-06-24 | 7.920 | 7.930 | 7.600 | 7.760 | 7.184 | 3,410,989 |
| 2024-06-21 | 8.100 | 8.170 | 7.920 | 7.930 | 7.341 | 3,204,200 |
| 2024-06-20 | 8.380 | 8.390 | 8.080 | 8.110 | 7.508 | 2,602,289 |
| 2024-06-19 | 8.430 | 8.460 | 8.370 | 8.380 | 7.758 | 1,018,100 |
| 2024-06-18 | 8.380 | 8.460 | 8.360 | 8.430 | 7.804 | 1,169,400 |
| 2024-06-17 | 8.470 | 8.470 | 8.360 | 8.400 | 7.776 | 1,262,500 |
| 2024-06-14 | 8.440 | 8.480 | 8.360 | 8.480 | 7.850 | 1,314,202 |
| 2024-06-13 | 8.510 | 8.510 | 8.390 | 8.410 | 7.785 | 1,383,237 |
| 2024-06-12 | 8.410 | 8.520 | 8.410 | 8.500 | 7.869 | 1,428,531 |
| 2024-06-11 | 8.470 | 8.470 | 8.330 | 8.450 | 7.822 | 1,321,097 |
| 2024-06-07 | 8.460 | 8.500 | 8.350 | 8.470 | 7.841 | 1,478,375 |
| 2024-06-06 | 8.660 | 8.720 | 8.310 | 8.320 | 7.702 | 4,049,239 |
| 2024-06-05 | 8.740 | 8.830 | 8.680 | 8.680 | 8.035 | 1,612,000 |
| 2024-06-04 | 8.710 | 8.870 | 8.650 | 8.810 | 8.156 | 1,897,707 |
| 2024-06-03 | 8.960 | 8.960 | 8.700 | 8.760 | 8.109 | 2,835,217 |
| 2024-05-31 | 8.950 | 9.040 | 8.910 | 8.930 | 8.267 | 2,173,100 |
| 2024-05-30 | 8.910 | 9.060 | 8.860 | 8.960 | 8.294 | 2,496,373 |
| 2024-05-29 | 8.950 | 9.100 | 8.930 | 8.940 | 8.276 | 2,519,884 |
| 2024-05-28 | 8.940 | 9.280 | 8.820 | 9.050 | 8.378 | 4,273,777 |
| 2024-05-27 | 9.280 | 9.360 | 9.120 | 9.230 | 8.267 | 2,929,200 |
| 2024-05-24 | 9.270 | 9.480 | 9.210 | 9.260 | 8.294 | 3,342,950 |
| 2024-05-23 | 9.400 | 9.530 | 9.300 | 9.300 | 8.329 | 4,681,613 |
| 2024-05-22 | 9.270 | 9.530 | 9.230 | 9.380 | 8.401 | 4,649,600 |
| 2024-05-21 | 9.300 | 9.340 | 9.230 | 9.250 | 8.285 | 2,462,300 |
| 2024-05-20 | 9.370 | 9.430 | 9.320 | 9.340 | 8.365 | 3,062,175 |
| 2024-05-17 | 9.300 | 9.370 | 9.270 | 9.370 | 8.392 | 2,578,226 |
| 2024-05-16 | 9.280 | 9.390 | 9.280 | 9.340 | 8.365 | 3,393,475 |
| 2024-05-15 | 9.290 | 9.370 | 9.140 | 9.330 | 8.356 | 3,360,302 |
| 2024-05-14 | 9.230 | 9.350 | 9.210 | 9.290 | 8.320 | 2,918,691 |
| 2024-05-13 | 9.440 | 9.440 | 9.200 | 9.250 | 8.285 | 3,472,600 |
| 2024-05-10 | 9.480 | 9.530 | 9.400 | 9.460 | 8.473 | 2,484,611 |
| 2024-05-09 | 9.400 | 9.510 | 9.400 | 9.490 | 8.500 | 2,673,300 |
| 2024-05-08 | 9.430 | 9.500 | 9.400 | 9.430 | 8.446 | 2,399,150 |
| 2024-05-07 | 9.480 | 9.480 | 9.390 | 9.460 | 8.473 | 2,439,600 |
| 2024-05-06 | 9.370 | 9.490 | 9.370 | 9.460 | 8.473 | 3,187,125 |
| 2024-04-30 | 9.400 | 9.410 | 9.290 | 9.320 | 8.347 | 2,716,700 |
| 2024-04-29 | 9.280 | 9.390 | 9.180 | 9.390 | 8.410 | 4,244,270 |
| 2024-04-26 | 9.200 | 9.280 | 9.150 | 9.270 | 8.302 | 3,243,481 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.3300 CNY |
| 2025-05-27 | 0.3000 CNY |
| 2024-05-28 | 0.3000 CNY |
| 2023-05-26 | 0.3000 CNY |
| 2022-05-30 | 0.3000 CNY |
| 2021-06-07 | 0.1800 CNY |
| 2020-05-26 | 0.0800 CNY |
| 2019-06-11 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.