ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.640	12.770	12.610	12.740	11.147	3,387,258
2023-04-27	12.630	12.790	12.580	12.620	11.042	3,572,886
2023-04-26	12.210	12.720	12.210	12.680	11.094	4,242,958
2023-04-25	12.460	12.630	12.090	12.360	10.814	4,091,376
2023-04-24	12.690	12.830	12.400	12.530	10.963	3,354,846
2023-04-21	12.910	13.180	12.660	12.690	11.103	4,935,307
2023-04-20	13.000	13.000	12.850	12.880	11.269	2,408,067
2023-04-19	13.130	13.140	12.940	12.950	11.331	2,886,982
2023-04-18	13.170	13.220	13.070	13.120	11.479	2,754,412
2023-04-17	13.130	13.280	13.090	13.150	11.506	3,596,234
2023-04-14	13.210	13.450	13.190	13.250	11.593	6,480,543
2023-04-13	12.960	13.100	12.840	12.990	11.366	3,387,202
2023-04-12	12.990	13.070	12.850	12.960	11.339	2,823,573
2023-04-11	13.090	13.100	12.870	12.990	11.366	3,721,084
2023-04-10	13.210	13.340	13.060	13.090	11.453	3,530,632
2023-04-07	13.130	13.240	13.020	13.210	11.558	2,405,415
2023-04-06	13.160	13.210	12.970	13.130	11.488	3,379,494
2023-04-04	13.410	13.420	13.120	13.150	11.506	4,689,741
2023-04-03	13.450	13.540	13.330	13.440	11.759	3,502,639
2023-03-31	13.330	13.480	13.310	13.460	11.777	2,308,815
2023-03-30	13.460	13.470	13.140	13.350	11.681	4,021,008
2023-03-29	13.820	13.820	13.360	13.360	11.689	6,753,207
2023-03-28	13.860	13.950	13.780	13.820	12.092	3,127,237
2023-03-27	14.120	14.120	13.830	13.870	12.136	4,755,303
2023-03-24	14.250	14.300	14.000	14.070	12.311	4,861,843
2023-03-23	14.220	14.420	14.150	14.290	12.503	4,524,339
2023-03-22	14.210	14.330	14.130	14.280	12.494	5,392,737
2023-03-21	14.000	14.160	13.950	14.150	12.381	3,932,520
2023-03-20	14.170	14.280	13.920	13.990	12.241	5,192,202
2023-03-17	14.040	14.180	13.920	14.170	12.398	6,913,971
2023-03-16	13.920	14.500	13.860	14.220	12.442	10,417,307
2023-03-15	13.920	14.020	13.910	13.940	12.197	3,109,550
2023-03-14	14.000	14.170	13.870	13.910	12.171	4,432,681
2023-03-13	14.060	14.060	13.860	14.000	12.249	5,524,797
2023-03-10	14.100	14.500	14.090	14.220	12.442	5,211,240
2023-03-09	14.220	14.310	14.090	14.120	12.354	3,281,889
2023-03-08	14.090	14.240	14.060	14.220	12.442	2,908,977
2023-03-07	14.510	14.590	14.100	14.120	12.354	7,195,451
2023-03-06	14.800	14.820	14.480	14.500	12.687	5,745,247
2023-03-03	14.730	14.870	14.660	14.800	12.949	5,259,076
2023-03-02	14.880	14.940	14.690	14.740	12.897	5,250,447
2023-03-01	14.700	14.900	14.630	14.900	13.037	6,115,336
2023-02-28	14.650	14.730	14.500	14.700	12.862	4,837,289
2023-02-27	14.800	14.820	14.660	14.680	12.844	4,309,284
2023-02-24	14.920	15.000	14.670	14.860	13.002	8,150,934
2023-02-23	15.040	15.430	14.980	15.110	13.221	10,488,464
2023-02-22	14.820	15.000	14.800	14.930	13.063	4,253,969
2023-02-21	14.920	15.030	14.780	14.920	13.054	5,997,334
2023-02-20	14.710	14.920	14.640	14.910	13.046	5,129,934
2023-02-17	14.900	15.050	14.720	14.780	12.932	6,754,607
2023-02-16	15.290	15.390	14.820	14.920	13.054	10,624,594
2023-02-15	15.510	15.590	15.240	15.310	13.396	10,374,157
2023-02-14	16.240	16.240	15.440	15.550	13.606	16,485,151
2023-02-13	16.100	16.250	15.960	16.100	14.087	10,982,465
2023-02-10	15.780	16.150	15.700	16.040	14.034	10,499,344
2023-02-09	15.610	15.900	15.610	15.830	13.851	7,418,013
2023-02-08	15.980	16.090	15.620	15.790	13.816	11,133,547
2023-02-07	15.930	16.070	15.770	16.020	14.017	10,961,460
2023-02-06	16.200	16.480	15.930	16.030	14.026	19,067,987
2023-02-03	15.700	16.850	15.450	16.530	14.463	30,264,783

← NewerPage 15 of 21 · 1,213 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.