ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.450	12.810	12.350	12.740	10.890	7,309,038
2022-05-06	12.500	13.020	12.390	12.560	10.736	11,484,193
2022-05-05	12.350	13.030	12.150	12.860	10.992	12,584,665
2022-04-29	12.000	12.370	11.910	12.330	10.539	10,398,425
2022-04-28	12.170	12.410	11.620	11.960	10.223	9,626,075
2022-04-27	11.800	12.240	11.330	12.240	10.462	12,176,805
2022-04-26	11.850	12.290	11.580	11.720	10.018	11,687,839
2022-04-25	12.790	12.900	11.800	11.850	10.129	15,455,798
2022-04-22	13.440	13.610	12.860	13.060	11.163	19,080,481
2022-04-21	15.360	15.900	13.900	13.950	11.924	25,475,575
2022-04-20	14.760	15.700	14.630	15.350	13.121	26,177,756
2022-04-19	14.550	15.180	14.330	14.800	12.651	14,831,852
2022-04-18	14.290	14.780	13.710	14.700	12.565	11,585,774
2022-04-15	15.300	15.300	14.480	14.520	12.411	16,414,249
2022-04-14	15.350	15.400	14.440	15.300	13.078	17,730,151
2022-04-13	14.620	15.720	14.430	15.240	13.027	25,163,771
2022-04-12	15.010	15.050	14.410	14.720	12.582	18,678,695
2022-04-11	14.980	15.990	14.830	15.440	13.198	28,249,807
2022-04-08	14.350	14.970	13.930	14.810	12.659	20,407,431
2022-04-07	14.620	14.870	14.280	14.380	12.292	16,042,425
2022-04-06	14.910	14.910	14.220	14.610	12.488	20,181,793
2022-04-01	15.860	16.040	15.250	15.250	13.035	19,448,136
2022-03-31	15.880	16.040	15.230	15.590	13.326	23,971,749
2022-03-30	16.080	16.380	15.610	15.950	13.634	34,989,363
2022-03-29	15.660	17.380	15.080	16.970	14.505	47,825,604
2022-03-28	15.000	16.150	14.980	15.800	13.505	29,620,287
2022-03-25	14.780	15.960	14.560	15.050	12.864	32,536,219
2022-03-24	14.850	15.210	14.560	14.640	12.514	18,737,517
2022-03-23	15.150	15.300	14.580	14.660	12.531	25,815,844
2022-03-22	15.980	16.480	14.780	15.470	13.223	47,427,791
2022-03-21	14.520	15.260	14.520	15.260	13.044	21,261,077
2022-03-18	13.780	14.190	13.680	13.870	11.856	15,209,744
2022-03-17	13.640	14.070	13.600	13.740	11.745	19,902,762
2022-03-16	13.650	13.800	13.050	13.690	11.702	18,897,517
2022-03-15	13.610	14.090	13.270	13.450	11.497	23,617,525
2022-03-14	14.500	15.100	13.800	13.890	11.873	27,416,314
2022-03-11	14.600	15.430	14.330	14.930	12.762	30,560,529
2022-03-10	15.000	15.000	14.160	14.600	12.480	27,524,119
2022-03-09	15.200	15.690	14.430	14.900	12.736	39,737,128
2022-03-08	16.950	16.950	16.030	16.030	13.702	26,438,245
2022-03-07	17.000	18.320	16.700	17.810	15.223	40,732,036
2022-03-04	18.300	19.450	16.850	17.110	14.625	56,338,591
2022-03-03	16.160	17.910	16.020	17.910	15.309	40,031,498
2022-03-02	15.110	16.870	15.070	16.280	13.916	42,993,548
2022-03-01	15.010	15.960	15.010	15.520	13.266	46,807,067
2022-02-28	16.470	17.000	16.470	16.470	14.078	15,084,562
2022-02-25	18.300	18.870	18.300	18.300	15.642	13,867,027
2022-02-24	18.620	20.450	18.310	20.330	17.377	75,353,186
2022-02-23	18.590	18.590	18.590	18.590	15.890	8,199,490
2022-02-22	16.100	16.900	15.420	16.900	14.446	50,358,065
2022-02-21	13.270	15.360	13.260	15.360	13.129	30,215,977
2022-02-18	12.530	13.960	12.400	13.960	11.933	32,214,254
2022-02-17	12.250	13.300	12.220	12.690	10.847	7,928,347
2022-02-16	12.300	12.460	11.910	12.380	10.582	6,000,814
2022-02-15	11.840	12.900	11.680	12.280	10.497	8,614,302
2022-02-14	11.860	12.090	11.780	11.830	10.112	2,743,425
2022-02-11	11.900	11.950	11.670	11.780	10.069	2,815,636
2022-02-10	11.760	12.180	11.700	11.990	10.249	4,025,021
2022-02-09	11.580	11.800	11.470	11.760	10.052	2,776,050
2022-02-08	11.540	11.600	11.310	11.580	9.898	3,288,141

← NewerPage 19 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.