ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.200	12.200	11.550	11.700	10.237	5,217,954
2022-08-01	12.280	12.280	12.010	12.210	10.683	2,956,475
2022-07-29	12.490	12.510	12.220	12.220	10.692	3,451,900
2022-07-28	12.550	12.630	12.490	12.490	10.928	2,688,591
2022-07-27	12.520	12.630	12.460	12.530	10.963	2,075,686
2022-07-26	12.400	12.560	12.270	12.520	10.954	2,817,061
2022-07-25	12.540	12.610	12.420	12.420	10.867	2,560,750
2022-07-22	12.560	12.700	12.460	12.540	10.972	3,067,400
2022-07-21	12.770	12.820	12.620	12.620	11.042	3,161,700
2022-07-20	12.890	12.980	12.760	12.770	11.173	3,658,125
2022-07-19	12.860	13.040	12.810	12.930	11.313	3,554,175
2022-07-18	12.410	12.930	12.410	12.880	11.269	4,403,611
2022-07-15	12.890	12.990	12.410	12.520	10.954	5,596,886
2022-07-14	12.780	13.130	12.730	12.980	11.357	5,678,798
2022-07-13	12.530	13.250	12.500	12.860	11.252	7,626,799
2022-07-12	12.650	12.750	12.510	12.600	11.024	4,406,682
2022-07-11	12.750	12.830	12.530	12.740	11.147	4,267,380
2022-07-08	12.930	12.970	12.720	12.830	11.226	3,628,675
2022-07-07	12.760	12.940	12.620	12.880	11.269	4,265,552
2022-07-06	13.210	13.220	12.700	12.790	11.191	6,764,750
2022-07-05	13.210	13.350	13.000	13.230	11.576	7,493,852
2022-07-04	13.200	13.270	13.080	13.220	11.567	4,765,200
2022-07-01	13.200	13.420	13.050	13.190	11.541	5,874,393
2022-06-30	13.050	13.230	13.040	13.170	11.523	5,524,400
2022-06-29	13.600	13.600	13.070	13.100	11.462	11,246,927
2022-06-28	13.530	13.750	13.390	13.680	11.969	9,150,413
2022-06-27	13.530	13.650	13.460	13.530	11.838	7,292,413
2022-06-24	13.760	13.790	13.430	13.560	11.864	13,692,358
2022-06-23	13.400	14.090	13.220	13.940	12.197	19,726,834
2022-06-22	13.210	13.460	13.070	13.250	11.593	8,538,947
2022-06-21	13.410	13.430	13.000	13.110	11.471	8,885,250
2022-06-20	13.520	13.670	13.340	13.400	11.724	6,938,350
2022-06-17	13.660	13.660	13.140	13.520	11.829	12,513,508
2022-06-16	13.570	13.870	13.530	13.720	12.004	8,650,442
2022-06-15	13.870	13.970	13.610	13.640	11.934	12,406,949
2022-06-14	14.000	14.090	13.390	13.970	12.223	15,507,454
2022-06-13	14.230	14.440	13.980	14.190	12.416	15,719,485
2022-06-10	14.310	14.590	14.150	14.500	12.687	22,186,723
2022-06-09	14.240	15.550	14.050	14.880	13.019	37,217,899
2022-06-08	13.800	14.200	13.400	14.200	12.424	18,702,569
2022-06-07	14.200	14.270	13.680	13.850	12.118	15,248,030
2022-06-06	14.230	14.340	13.960	14.160	12.389	19,078,195
2022-06-02	14.510	15.000	14.350	14.420	12.617	25,924,720
2022-06-01	14.040	15.300	13.960	14.740	12.897	30,921,625
2022-05-31	13.970	15.320	13.700	14.330	12.538	40,437,374
2022-05-30	12.950	13.970	12.950	13.970	12.223	24,611,274
2022-05-27	12.860	13.150	12.710	13.000	11.112	12,027,692
2022-05-26	12.920	13.070	12.530	12.770	10.915	8,103,063
2022-05-25	12.220	13.090	12.210	12.860	10.992	14,717,606
2022-05-24	13.300	13.430	12.300	12.300	10.514	18,514,699
2022-05-23	12.860	13.320	12.810	13.130	11.223	13,249,577
2022-05-20	12.780	12.900	12.710	12.850	10.984	9,920,435
2022-05-19	12.330	12.900	12.260	12.790	10.932	11,540,413
2022-05-18	12.530	12.800	12.490	12.600	10.770	8,587,006
2022-05-17	13.360	13.380	12.510	12.780	10.924	16,275,162
2022-05-16	13.240	13.490	12.820	13.350	11.411	23,861,164
2022-05-13	12.620	12.870	12.520	12.790	10.932	10,145,940
2022-05-12	12.830	12.960	12.320	12.580	10.753	9,606,302
2022-05-11	12.900	13.150	12.710	12.800	10.941	13,982,174
2022-05-10	12.610	12.910	12.210	12.890	11.018	10,192,284

← NewerPage 18 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.