ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.400	15.850	15.260	15.750	13.781	15,865,957
2023-02-01	15.230	15.450	15.200	15.440	13.509	9,859,604
2023-01-31	15.450	15.450	15.170	15.370	13.448	9,332,919
2023-01-30	15.060	15.450	14.920	15.430	13.501	12,470,498
2023-01-20	14.560	15.060	14.510	14.900	13.037	8,727,529
2023-01-19	14.500	14.550	14.360	14.510	12.696	3,925,190
2023-01-18	14.450	14.780	14.350	14.610	12.783	6,052,015
2023-01-17	14.550	14.840	14.500	14.550	12.731	4,963,376
2023-01-16	14.400	14.610	14.390	14.530	12.713	5,045,800
2023-01-13	14.640	14.890	14.370	14.520	12.704	7,751,875
2023-01-12	14.800	14.940	14.520	14.550	12.731	7,733,298
2023-01-11	15.300	15.340	14.880	14.890	13.028	9,424,900
2023-01-10	15.300	15.390	15.040	15.330	13.413	11,242,800
2023-01-09	15.110	15.450	14.990	15.400	13.474	22,250,766
2023-01-06	14.180	15.690	14.120	15.320	13.404	30,718,779
2023-01-05	14.370	14.480	14.130	14.260	12.477	7,054,321
2023-01-04	14.300	14.680	14.200	14.440	12.634	8,599,679
2023-01-03	14.020	14.350	13.880	14.310	12.521	7,628,638
2022-12-30	14.090	14.340	14.030	14.060	12.302	5,721,461
2022-12-29	14.110	14.550	13.750	14.140	12.372	9,824,593
2022-12-28	14.720	14.720	14.250	14.300	12.512	10,438,500
2022-12-27	14.800	15.050	14.410	14.990	13.116	12,283,973
2022-12-26	14.790	15.350	14.790	14.930	13.063	12,473,775
2022-12-23	15.010	15.460	14.460	14.770	12.923	16,589,250
2022-12-22	14.750	15.580	14.610	15.150	13.256	20,216,226
2022-12-21	14.620	15.230	14.300	14.630	12.801	12,333,925
2022-12-20	14.220	15.250	14.120	14.900	13.037	16,743,710
2022-12-19	14.430	14.770	14.120	14.570	12.748	12,546,872
2022-12-16	15.100	15.280	14.500	14.510	12.696	12,989,953
2022-12-15	15.100	15.550	15.010	15.330	13.413	10,627,502
2022-12-14	15.000	15.290	14.810	15.290	13.378	9,401,698
2022-12-13	15.070	15.300	14.910	15.010	13.133	7,530,707
2022-12-12	15.010	15.350	14.720	15.260	13.352	9,426,277
2022-12-09	15.530	15.540	15.010	15.180	13.282	14,263,726
2022-12-08	16.170	16.200	15.600	15.680	13.719	16,878,021
2022-12-07	15.800	16.650	15.680	16.200	14.174	20,069,017
2022-12-06	15.920	16.860	15.820	16.370	14.323	24,494,419
2022-12-05	15.560	16.000	15.330	15.900	13.912	14,540,661
2022-12-02	15.740	15.960	15.520	15.700	13.737	11,646,670
2022-12-01	16.180	16.250	15.590	15.690	13.728	21,961,613
2022-11-30	15.310	16.860	15.130	16.490	14.428	30,823,725
2022-11-29	15.400	15.780	15.310	15.430	13.501	16,493,347
2022-11-28	15.200	15.850	15.200	15.370	13.448	14,273,191
2022-11-25	16.000	16.010	15.320	15.610	13.658	20,850,702
2022-11-24	16.600	17.100	16.060	16.410	14.358	31,775,491
2022-11-23	16.400	17.430	16.370	17.160	15.014	39,765,882
2022-11-22	16.890	17.880	16.000	16.150	14.131	47,084,373
2022-11-21	15.360	16.730	15.360	16.730	14.638	28,716,970
2022-11-18	15.900	15.910	15.060	15.210	13.308	24,762,019
2022-11-17	15.480	16.480	15.320	16.240	14.209	33,231,868
2022-11-16	15.670	15.770	15.220	15.550	13.606	22,461,633
2022-11-15	15.900	16.080	15.410	15.860	13.877	29,971,857
2022-11-14	16.510	17.190	15.900	16.040	14.034	38,714,541
2022-11-11	16.990	18.570	16.610	17.000	14.874	55,625,513
2022-11-10	16.780	18.220	16.400	17.240	15.084	63,201,919
2022-11-09	15.120	16.580	14.920	16.580	14.507	43,710,841
2022-11-08	15.450	15.930	15.010	15.070	13.186	33,518,898
2022-11-07	15.300	16.790	14.900	15.750	13.781	50,007,489
2022-11-04	15.770	16.800	15.030	16.050	14.043	56,591,301
2022-11-03	15.600	16.900	15.400	15.920	13.929	70,599,319

← NewerPage 16 of 21 · 1,217 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.