ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12.640	12.750	12.570	12.630	11.312	4,455,152
2023-07-26	12.520	12.820	12.400	12.700	11.374	7,116,527
2023-07-25	12.450	12.600	12.450	12.520	11.213	3,283,600
2023-07-24	12.620	12.660	12.400	12.400	11.106	5,403,316
2023-07-21	12.690	12.950	12.560	12.810	11.473	7,970,225
2023-07-20	12.800	12.810	12.540	12.570	11.258	6,688,247
2023-07-19	12.520	12.970	12.500	12.880	11.536	10,665,155
2023-07-18	12.510	12.870	12.480	12.610	11.294	6,329,835
2023-07-17	12.400	12.550	12.230	12.460	11.160	3,963,769
2023-07-14	12.320	12.470	12.260	12.400	11.106	3,041,532
2023-07-13	12.380	12.410	12.290	12.330	11.043	2,562,223
2023-07-12	12.370	12.470	12.250	12.270	10.989	4,027,922
2023-07-11	12.420	12.460	12.230	12.410	11.115	3,589,412
2023-07-10	12.530	12.560	12.380	12.420	11.124	4,955,365
2023-07-07	12.170	12.790	12.050	12.620	11.303	11,301,099
2023-07-06	12.190	12.320	12.060	12.230	10.954	3,836,334
2023-07-05	12.200	12.360	12.130	12.220	10.945	3,418,777
2023-07-04	12.170	12.270	12.120	12.210	10.936	3,173,338
2023-07-03	12.010	12.220	11.990	12.180	10.909	4,145,141
2023-06-30	11.990	12.100	11.940	12.010	10.756	2,797,364
2023-06-29	12.120	12.120	11.930	11.940	10.694	2,900,500
2023-06-28	11.920	12.190	11.600	12.080	10.819	4,689,842
2023-06-27	11.800	11.930	11.780	11.920	10.676	2,277,020
2023-06-26	11.900	11.980	11.740	11.790	10.559	3,110,979
2023-06-21	12.220	12.260	11.970	11.970	10.721	3,427,089
2023-06-20	12.110	12.220	12.000	12.180	10.909	2,975,728
2023-06-19	12.300	12.500	12.130	12.140	10.873	4,381,002
2023-06-16	12.330	12.450	12.270	12.280	10.998	4,462,957
2023-06-15	12.210	12.290	12.110	12.250	10.971	3,874,639
2023-06-14	12.050	12.400	11.990	12.300	11.016	5,389,475
2023-06-13	12.150	12.200	12.010	12.110	10.846	3,602,238
2023-06-12	12.060	12.270	11.850	12.200	10.927	5,235,647
2023-06-09	12.360	12.460	12.070	12.090	10.828	5,835,100
2023-06-08	12.310	12.500	12.210	12.370	11.079	4,961,112
2023-06-07	12.240	12.340	12.050	12.330	11.043	4,392,002
2023-06-06	12.550	12.600	12.180	12.240	10.962	8,219,853
2023-06-05	12.740	12.770	12.550	12.610	11.294	4,847,321
2023-06-02	12.730	12.800	12.650	12.740	11.410	4,768,102
2023-06-01	12.630	12.780	12.550	12.720	11.392	4,829,079
2023-05-31	12.750	13.040	12.640	12.680	11.357	7,332,852
2023-05-30	12.930	13.040	12.660	12.860	11.518	9,771,970
2023-05-29	12.710	13.320	12.570	13.170	11.795	16,106,089
2023-05-26	12.720	12.800	12.460	12.570	11.258	8,602,578
2023-05-25	13.160	13.280	12.850	13.000	11.374	10,939,822
2023-05-24	13.200	13.560	13.010	13.300	11.637	19,688,267
2023-05-23	13.360	14.290	12.980	13.570	11.873	31,718,458
2023-05-22	12.310	13.380	12.290	13.380	11.707	21,517,502
2023-05-19	12.250	12.290	11.980	12.160	10.640	2,541,200
2023-05-18	12.430	12.470	12.250	12.290	10.753	2,570,617
2023-05-17	12.170	12.490	12.120	12.420	10.867	3,954,295
2023-05-16	12.410	12.450	12.150	12.170	10.648	2,664,119
2023-05-15	12.330	12.420	12.120	12.410	10.858	2,583,147
2023-05-12	12.580	12.580	12.280	12.300	10.762	2,330,563
2023-05-11	12.400	12.540	12.370	12.460	10.902	2,615,702
2023-05-10	12.370	12.490	12.340	12.400	10.849	2,246,963
2023-05-09	12.470	12.590	12.330	12.420	10.867	3,293,784
2023-05-08	12.400	12.540	12.330	12.480	10.919	2,635,518
2023-05-05	12.750	12.760	12.340	12.430	10.876	3,221,150
2023-05-04	12.560	12.770	12.500	12.660	11.077	3,744,024
2023-04-28	12.640	12.770	12.610	12.740	11.147	3,387,258

← NewerPage 14 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.