ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.030	9.170	8.960	9.160	8.204	3,276,300
2024-04-24	9.030	9.060	8.980	9.010	8.070	2,497,900
2024-04-23	9.030	9.090	8.970	9.000	8.061	2,144,823
2024-04-22	9.070	9.120	8.980	9.030	8.088	2,150,973
2024-04-19	9.050	9.150	8.960	9.080	8.132	2,599,500
2024-04-18	9.130	9.200	9.080	9.080	8.132	2,947,700
2024-04-17	8.910	9.170	8.910	9.150	8.195	3,324,052
2024-04-16	9.120	9.160	8.820	8.830	7.908	3,886,107
2024-04-15	9.420	9.440	9.000	9.140	8.186	5,002,811
2024-04-12	9.640	9.690	9.440	9.440	8.455	3,292,300
2024-04-11	9.540	9.630	9.450	9.620	8.616	2,896,700
2024-04-10	9.780	9.840	9.490	9.560	8.562	3,896,400
2024-04-09	9.630	9.790	9.590	9.780	8.759	3,605,682
2024-04-08	9.800	9.830	9.570	9.630	8.625	5,667,973
2024-04-03	9.750	9.930	9.670	9.840	8.813	7,401,742
2024-04-02	10.000	10.340	9.870	10.070	9.019	10,865,001
2024-04-01	9.900	10.230	9.900	10.120	9.064	12,742,475
2024-03-29	9.550	9.980	9.510	9.820	8.795	4,327,776
2024-03-28	9.470	9.870	9.430	9.580	8.580	4,099,256
2024-03-27	9.660	9.670	9.480	9.480	8.491	3,370,300
2024-03-26	9.810	9.910	9.590	9.700	8.688	5,376,730
2024-03-25	9.750	10.080	9.710	9.800	8.777	7,466,715
2024-03-22	9.970	9.980	9.720	9.780	8.759	4,675,452
2024-03-21	9.950	10.010	9.810	9.990	8.947	5,585,383
2024-03-20	9.860	9.990	9.830	9.950	8.912	4,982,115
2024-03-19	9.900	10.080	9.850	9.950	8.912	7,070,471
2024-03-18	9.750	10.240	9.720	10.000	8.956	11,575,594
2024-03-15	9.660	9.740	9.570	9.740	8.723	3,177,100
2024-03-14	9.760	9.860	9.610	9.670	8.661	4,214,525
2024-03-13	9.780	9.820	9.620	9.750	8.732	3,631,550
2024-03-12	9.690	9.740	9.610	9.740	8.723	4,029,321
2024-03-11	9.560	9.650	9.480	9.650	8.643	2,756,527
2024-03-08	9.640	9.660	9.460	9.520	8.526	3,655,102
2024-03-07	9.740	9.880	9.610	9.610	8.607	4,198,842
2024-03-06	9.740	9.790	9.620	9.700	8.688	3,709,885
2024-03-05	9.840	9.900	9.730	9.750	8.732	3,942,000
2024-03-04	9.820	10.140	9.800	9.970	8.929	6,456,387
2024-03-01	9.770	9.920	9.630	9.860	8.831	5,334,739
2024-02-29	9.620	9.760	9.530	9.700	8.688	5,107,802
2024-02-28	10.010	10.190	9.580	9.600	8.598	8,324,338
2024-02-27	9.910	10.020	9.870	10.000	8.956	4,286,462
2024-02-26	9.950	10.020	9.830	9.890	8.858	5,543,416
2024-02-23	9.800	10.000	9.700	9.900	8.867	5,340,695
2024-02-22	9.620	10.030	9.540	9.840	8.813	6,263,286
2024-02-21	9.510	9.800	9.460	9.670	8.661	5,066,722
2024-02-20	9.570	9.600	9.450	9.590	8.589	2,725,050
2024-02-19	9.600	9.700	9.440	9.610	8.607	3,947,263
2024-02-08	9.150	9.540	9.150	9.530	8.535	4,989,350
2024-02-07	9.300	9.580	9.030	9.160	8.204	4,684,789
2024-02-06	8.800	9.440	8.500	9.220	8.258	5,708,600
2024-02-05	9.720	9.800	9.020	9.040	8.096	8,029,558
2024-02-02	9.630	10.110	9.530	9.920	8.885	7,817,740
2024-02-01	9.490	9.880	9.310	9.790	8.768	4,418,340
2024-01-31	9.650	9.720	9.430	9.490	8.500	3,340,068
2024-01-30	9.790	9.900	9.640	9.700	8.688	2,681,968
2024-01-29	10.170	10.170	9.840	9.840	8.813	3,617,000
2024-01-26	10.160	10.420	10.000	10.110	9.055	5,002,761
2024-01-25	9.940	10.470	9.870	10.270	9.198	6,999,965
2024-01-24	9.700	10.200	9.370	9.910	8.876	6,360,728
2024-01-23	9.500	9.670	9.360	9.570	8.571	2,991,326

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.