ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.350	15.360	14.800	15.360	13.439	39,472,369
2022-11-01	12.700	13.960	12.700	13.960	12.214	26,570,894
2022-10-31	12.700	13.530	12.530	12.690	11.103	19,130,830
2022-10-28	12.810	12.870	12.200	12.300	10.762	15,080,731
2022-10-27	11.840	12.980	11.660	12.500	10.937	19,850,119
2022-10-26	11.330	12.200	11.300	11.830	10.351	11,428,278
2022-10-25	11.180	11.300	10.930	11.270	9.861	5,617,867
2022-10-24	11.740	11.780	11.160	11.280	9.870	6,834,072
2022-10-21	11.820	11.990	11.630	11.660	10.202	6,914,619
2022-10-20	11.780	12.080	11.730	11.900	10.412	9,076,639
2022-10-19	12.400	12.400	11.860	11.870	10.386	12,571,439
2022-10-18	12.270	12.630	12.220	12.460	10.902	15,859,845
2022-10-17	12.200	12.780	12.110	12.580	11.007	24,402,335
2022-10-14	13.270	13.270	12.580	12.840	11.234	33,661,489
2022-10-13	10.900	12.060	10.880	12.060	10.552	5,619,741
2022-10-12	10.700	10.960	10.570	10.960	9.590	1,746,006
2022-10-11	10.650	10.740	10.430	10.720	9.380	1,637,302
2022-10-10	10.830	10.910	10.600	10.650	9.318	1,601,676
2022-09-30	10.930	11.080	10.750	10.780	9.432	1,699,300
2022-09-29	10.980	11.200	10.890	10.930	9.563	1,765,103
2022-09-28	11.340	11.340	10.880	10.900	9.537	1,938,800
2022-09-27	11.200	11.330	11.160	11.270	9.861	1,541,750
2022-09-26	11.170	11.300	11.100	11.170	9.773	1,670,500
2022-09-23	11.480	11.550	11.140	11.200	9.800	2,314,661
2022-09-22	11.560	11.680	11.470	11.480	10.045	1,819,900
2022-09-21	11.540	11.680	11.480	11.640	10.185	1,347,200
2022-09-20	11.480	11.650	11.460	11.580	10.132	1,493,700
2022-09-19	11.540	11.630	11.340	11.420	9.992	1,826,700
2022-09-16	11.860	11.890	11.540	11.540	10.097	2,553,349
2022-09-15	12.190	12.220	11.790	11.850	10.368	4,162,634
2022-09-14	12.180	12.200	12.010	12.110	10.596	4,085,440
2022-09-13	12.550	12.690	12.350	12.420	10.867	3,135,179
2022-09-09	12.380	12.560	12.380	12.510	10.946	2,491,679
2022-09-08	12.730	12.740	12.430	12.440	10.884	4,364,193
2022-09-07	12.810	12.900	12.600	12.770	11.173	6,157,852
2022-09-06	12.990	13.030	12.800	12.900	11.287	5,849,675
2022-09-05	12.440	13.120	12.380	12.950	11.331	9,986,527
2022-09-02	12.560	12.600	12.450	12.500	10.937	2,418,125
2022-09-01	12.250	12.620	12.250	12.410	10.858	2,675,550
2022-08-31	12.580	12.620	12.300	12.350	10.806	3,284,550
2022-08-30	12.740	12.800	12.560	12.630	11.051	2,954,259
2022-08-29	12.290	12.760	12.250	12.720	11.129	4,221,773
2022-08-26	12.410	12.650	12.380	12.470	10.911	3,714,881
2022-08-25	12.640	12.740	12.250	12.410	10.858	5,122,036
2022-08-24	12.680	12.840	12.400	12.580	11.007	6,397,401
2022-08-23	12.700	12.820	12.580	12.680	11.094	3,709,596
2022-08-22	12.630	12.910	12.490	12.780	11.182	4,740,199
2022-08-19	12.830	12.880	12.610	12.660	11.077	7,894,831
2022-08-18	12.500	13.300	12.370	13.100	11.462	15,754,709
2022-08-17	12.250	12.470	12.220	12.370	10.823	3,590,181
2022-08-16	12.190	12.280	12.130	12.250	10.718	2,665,451
2022-08-15	12.220	12.250	12.050	12.210	10.683	2,118,674
2022-08-12	12.200	12.280	12.150	12.190	10.666	2,050,900
2022-08-11	12.060	12.270	12.020	12.210	10.683	3,111,348
2022-08-10	12.080	12.080	11.910	11.990	10.491	2,183,798
2022-08-09	12.190	12.190	11.950	12.000	10.500	2,277,949
2022-08-08	11.940	12.230	11.840	12.150	10.631	2,968,577
2022-08-05	11.720	11.950	11.700	11.900	10.412	2,301,513
2022-08-04	11.550	11.750	11.520	11.730	10.263	2,585,875
2022-08-03	11.520	11.970	11.520	11.550	10.106	3,412,551

← NewerPage 17 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.