ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.650	10.820	10.510	10.760	9.637	2,235,856
2023-10-26	10.610	10.660	10.420	10.650	9.538	1,985,047
2023-10-25	10.680	10.780	10.610	10.610	9.503	1,777,076
2023-10-24	10.310	10.690	10.310	10.610	9.503	2,960,606
2023-10-23	10.700	10.700	10.280	10.330	9.252	2,358,100
2023-10-20	10.600	10.770	10.480	10.630	9.521	2,674,700
2023-10-19	10.910	10.990	10.550	10.560	9.458	4,026,250
2023-10-18	11.120	11.140	10.880	10.900	9.762	2,457,274
2023-10-17	11.180	11.200	11.040	11.120	9.959	1,895,210
2023-10-16	11.170	11.350	11.130	11.190	10.022	1,869,991
2023-10-13	11.300	11.300	11.150	11.160	9.995	2,043,900
2023-10-12	11.220	11.340	11.210	11.320	10.139	2,244,803
2023-10-11	11.250	11.330	11.170	11.220	10.049	2,584,172
2023-10-10	11.220	11.300	11.150	11.170	10.004	1,750,082
2023-10-09	11.320	11.320	11.160	11.220	10.049	1,568,304
2023-09-28	11.260	11.330	11.230	11.330	10.147	1,561,701
2023-09-27	11.160	11.350	11.150	11.250	10.076	2,254,116
2023-09-26	11.150	11.310	11.150	11.160	9.995	1,149,621
2023-09-25	11.190	11.250	11.190	11.240	10.067	1,523,417
2023-09-22	10.990	11.240	10.960	11.220	10.049	2,257,150
2023-09-21	11.180	11.220	11.000	11.020	9.870	2,270,286
2023-09-20	11.280	11.280	11.170	11.180	10.013	1,506,144
2023-09-19	11.270	11.320	11.200	11.300	10.121	1,621,302
2023-09-18	11.180	11.340	11.140	11.320	10.139	2,008,972
2023-09-15	11.190	11.320	11.100	11.250	10.076	2,609,704
2023-09-14	11.210	11.240	11.060	11.110	9.950	2,096,575
2023-09-13	11.390	11.410	11.130	11.200	10.031	2,966,406
2023-09-12	11.420	11.430	11.360	11.410	10.219	1,755,949
2023-09-11	11.240	11.420	11.210	11.400	10.210	2,057,072
2023-09-08	11.250	11.380	11.200	11.280	10.103	1,428,400
2023-09-07	11.350	11.430	11.250	11.250	10.076	2,265,884
2023-09-06	11.490	11.490	11.310	11.410	10.219	1,998,275
2023-09-05	11.610	11.610	11.420	11.440	10.246	2,919,900
2023-09-04	11.570	11.710	11.460	11.650	10.434	3,560,575
2023-09-01	11.400	11.540	11.370	11.520	10.318	2,321,110
2023-08-31	11.350	11.410	11.290	11.410	10.219	1,909,778
2023-08-30	11.420	11.560	11.360	11.440	10.246	3,184,425
2023-08-29	11.120	11.580	11.120	11.470	10.273	4,497,292
2023-08-28	11.650	11.770	11.160	11.210	10.040	4,385,084
2023-08-25	11.340	11.430	11.100	11.110	9.950	3,660,339
2023-08-24	11.280	11.500	11.220	11.340	10.156	3,492,436
2023-08-23	11.670	11.710	11.380	11.390	10.201	5,201,418
2023-08-22	11.890	11.960	11.620	11.750	10.524	7,616,680
2023-08-21	11.860	12.210	11.800	11.990	10.739	6,683,754
2023-08-18	12.260	12.300	11.880	11.910	10.667	10,973,134
2023-08-17	12.400	12.480	12.170	12.240	10.962	10,764,515
2023-08-16	12.630	12.700	12.440	12.450	11.151	21,495,342
2023-08-15	12.480	13.220	12.420	13.060	11.697	33,702,011
2023-08-14	11.870	12.120	11.850	12.020	10.765	1,876,316
2023-08-11	12.220	12.310	12.000	12.000	10.748	2,567,934
2023-08-10	12.150	12.340	12.150	12.240	10.962	1,759,107
2023-08-09	12.250	12.290	12.130	12.180	10.909	2,171,026
2023-08-08	12.360	12.440	12.120	12.230	10.954	3,294,902
2023-08-07	12.320	12.550	12.280	12.400	11.106	3,402,829
2023-08-04	12.420	12.510	12.310	12.320	11.034	4,238,100
2023-08-03	12.430	12.520	12.340	12.510	11.204	3,366,073
2023-08-02	12.600	12.620	12.410	12.430	11.133	6,422,137
2023-08-01	12.970	13.120	12.720	12.740	11.410	8,766,550
2023-07-31	12.680	12.900	12.630	12.860	11.518	8,844,633
2023-07-28	12.550	12.680	12.450	12.620	11.303	4,406,314

← NewerPage 13 of 21 · 1,212 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.