ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.260	10.270	9.450	9.600	8.598	5,562,500
2024-01-19	10.160	10.420	10.160	10.250	9.180	2,579,640
2024-01-18	10.200	10.350	9.980	10.350	9.270	6,318,854
2024-01-17	10.680	10.680	10.300	10.310	9.234	5,119,136
2024-01-16	10.780	10.940	10.400	10.540	9.440	9,767,350
2024-01-15	10.810	10.930	10.750	10.850	9.718	5,312,110
2024-01-12	10.980	11.040	10.860	10.910	9.771	7,213,702
2024-01-11	10.960	11.080	10.850	11.080	9.924	11,927,875
2024-01-10	10.900	11.880	10.850	11.150	9.986	17,864,352
2024-01-09	10.860	11.150	10.720	11.020	9.870	11,305,053
2024-01-08	10.880	11.160	10.810	10.860	9.727	12,306,638
2024-01-05	11.360	11.360	10.880	10.890	9.753	24,800,436
2024-01-04	10.480	11.450	10.480	11.450	10.255	23,907,045
2024-01-03	10.440	10.490	10.350	10.410	9.323	2,531,438
2024-01-02	10.410	10.530	10.380	10.450	9.359	2,001,089
2023-12-29	10.320	10.420	10.300	10.410	9.323	2,182,239
2023-12-28	10.140	10.420	10.060	10.330	9.252	3,200,935
2023-12-27	10.300	10.310	10.000	10.200	9.135	2,851,672
2023-12-26	10.320	10.400	10.220	10.300	9.225	2,214,487
2023-12-25	10.540	10.600	10.280	10.330	9.252	4,853,405
2023-12-22	11.000	11.020	10.560	10.610	9.503	8,171,009
2023-12-21	11.050	11.230	10.860	11.150	9.986	9,933,335
2023-12-20	10.590	11.470	10.580	11.050	9.897	10,398,024
2023-12-19	10.620	10.650	10.470	10.590	9.485	2,492,405
2023-12-18	10.860	10.910	10.560	10.620	9.512	5,544,683
2023-12-15	10.840	11.200	10.760	10.970	9.825	7,396,335
2023-12-14	10.760	10.930	10.760	10.830	9.700	2,426,038
2023-12-13	10.710	10.880	10.710	10.740	9.619	2,155,453
2023-12-12	10.690	10.740	10.620	10.730	9.610	1,671,983
2023-12-11	10.520	10.670	10.430	10.650	9.538	2,468,650
2023-12-08	10.850	10.850	10.580	10.580	9.476	3,299,601
2023-12-07	10.950	10.950	10.730	10.850	9.718	2,554,067
2023-12-06	10.760	11.040	10.740	10.960	9.816	2,787,608
2023-12-05	11.060	11.060	10.820	10.820	9.691	2,663,000
2023-12-04	11.200	11.250	10.970	11.010	9.861	3,502,800
2023-12-01	11.030	11.280	10.950	11.130	9.968	4,100,115
2023-11-30	11.000	11.100	10.920	11.060	9.906	3,106,105
2023-11-29	11.230	11.240	11.020	11.020	9.870	5,272,326
2023-11-28	10.840	11.430	10.670	11.260	10.085	10,655,853
2023-11-27	11.070	11.100	10.830	10.840	9.709	3,982,356
2023-11-24	11.120	11.260	11.070	11.160	9.995	5,891,263
2023-11-23	10.980	11.480	10.900	11.160	9.995	7,887,222
2023-11-22	10.990	11.120	10.930	11.040	9.888	3,983,656
2023-11-21	10.880	11.060	10.870	10.990	9.843	3,912,664
2023-11-20	10.940	10.950	10.780	10.900	9.762	2,470,972
2023-11-17	10.750	10.880	10.720	10.870	9.735	1,729,866
2023-11-16	10.880	10.890	10.760	10.770	9.646	1,770,402
2023-11-15	10.850	10.930	10.830	10.880	9.744	2,311,455
2023-11-14	10.860	10.920	10.770	10.810	9.682	1,948,495
2023-11-13	10.810	10.880	10.710	10.870	9.735	2,330,571
2023-11-10	10.750	10.840	10.690	10.830	9.700	1,597,633
2023-11-09	10.870	10.910	10.760	10.790	9.664	2,097,995
2023-11-08	10.910	10.970	10.830	10.850	9.718	1,791,570
2023-11-07	10.930	10.980	10.890	10.930	9.789	1,964,937
2023-11-06	10.870	10.970	10.840	10.970	9.825	2,288,309
2023-11-03	10.900	10.900	10.780	10.860	9.727	1,206,511
2023-11-02	10.900	10.940	10.800	10.830	9.700	1,307,021
2023-11-01	10.840	10.920	10.770	10.880	9.744	2,009,307
2023-10-31	10.870	10.920	10.770	10.840	9.709	1,614,653
2023-10-30	10.760	10.900	10.680	10.840	9.709	2,348,811

← NewerPage 12 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.