ZJAMP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.890 | 8.050 | 7.840 | 7.900 | 7.900 | 5,816,573 |
| 2026-07-16 | 7.780 | 7.960 | 7.770 | 7.920 | 7.920 | 4,946,626 |
| 2026-07-15 | 7.670 | 7.840 | 7.620 | 7.820 | 7.820 | 4,701,725 |
| 2026-07-14 | 7.510 | 7.720 | 7.450 | 7.690 | 7.690 | 4,651,930 |
| 2026-07-13 | 7.550 | 7.550 | 7.430 | 7.470 | 7.470 | 3,285,152 |
| 2026-07-10 | 7.480 | 7.570 | 7.370 | 7.550 | 7.550 | 4,316,000 |
| 2026-07-09 | 7.900 | 7.930 | 7.670 | 7.710 | 7.380 | 5,333,875 |
| 2026-07-08 | 7.920 | 7.970 | 7.810 | 7.900 | 7.562 | 2,571,178 |
| 2026-07-07 | 8.190 | 8.190 | 7.870 | 7.910 | 7.571 | 4,994,750 |
| 2026-07-06 | 8.150 | 8.200 | 8.050 | 8.200 | 7.849 | 4,770,200 |
| 2026-07-03 | 7.910 | 8.120 | 7.910 | 8.090 | 7.744 | 5,123,976 |
| 2026-07-02 | 7.950 | 8.110 | 7.890 | 7.910 | 7.571 | 4,959,400 |
| 2026-07-01 | 7.930 | 8.060 | 7.860 | 7.990 | 7.648 | 4,756,225 |
| 2026-06-30 | 8.050 | 8.060 | 7.820 | 7.900 | 7.562 | 4,072,623 |
| 2026-06-29 | 8.220 | 8.220 | 7.880 | 8.020 | 7.677 | 5,448,100 |
| 2026-06-26 | 8.250 | 8.500 | 8.190 | 8.250 | 7.897 | 6,083,923 |
| 2026-06-25 | 8.280 | 8.350 | 8.140 | 8.250 | 7.897 | 5,225,139 |
| 2026-06-24 | 8.340 | 8.430 | 8.220 | 8.300 | 7.945 | 3,800,550 |
| 2026-06-23 | 8.220 | 8.430 | 8.190 | 8.370 | 8.012 | 5,455,475 |
| 2026-06-22 | 7.950 | 8.300 | 7.800 | 8.250 | 7.897 | 10,511,740 |
| 2026-06-18 | 8.020 | 8.030 | 7.860 | 7.950 | 7.610 | 4,897,125 |
| 2026-06-17 | 8.150 | 8.160 | 7.980 | 8.040 | 7.696 | 4,002,900 |
| 2026-06-16 | 8.250 | 8.340 | 8.110 | 8.130 | 7.782 | 4,739,852 |
| 2026-06-15 | 8.200 | 8.320 | 8.150 | 8.310 | 7.954 | 7,124,164 |
| 2026-06-12 | 7.990 | 8.180 | 7.910 | 8.160 | 7.811 | 9,533,850 |
| 2026-06-11 | 7.830 | 7.960 | 7.760 | 7.900 | 7.562 | 8,747,652 |
| 2026-06-10 | 7.830 | 7.840 | 7.610 | 7.780 | 7.447 | 7,394,463 |
| 2026-06-09 | 8.000 | 8.060 | 7.750 | 7.840 | 7.504 | 7,050,550 |
| 2026-06-08 | 8.140 | 8.170 | 7.900 | 7.980 | 7.638 | 6,185,900 |
| 2026-06-05 | 8.260 | 8.350 | 8.200 | 8.220 | 7.868 | 5,361,835 |
| 2026-06-04 | 8.430 | 8.450 | 8.230 | 8.300 | 7.945 | 4,369,635 |
| 2026-06-03 | 8.490 | 8.520 | 8.360 | 8.430 | 8.069 | 4,082,250 |
| 2026-06-02 | 8.630 | 8.630 | 8.410 | 8.460 | 8.098 | 5,270,700 |
| 2026-06-01 | 8.290 | 8.710 | 8.220 | 8.640 | 8.270 | 9,263,710 |
| 2026-05-29 | 8.230 | 8.350 | 8.210 | 8.290 | 7.935 | 4,898,547 |
| 2026-05-28 | 8.330 | 8.410 | 8.120 | 8.250 | 7.897 | 4,970,910 |
| 2026-05-27 | 8.380 | 8.400 | 8.200 | 8.300 | 7.945 | 4,617,402 |
| 2026-05-26 | 8.520 | 8.520 | 8.280 | 8.380 | 8.021 | 4,853,579 |
| 2026-05-25 | 8.600 | 8.620 | 8.310 | 8.380 | 8.021 | 7,840,341 |
| 2026-05-22 | 8.540 | 8.620 | 8.420 | 8.550 | 8.184 | 3,929,010 |
| 2026-05-21 | 8.680 | 8.770 | 8.460 | 8.480 | 8.117 | 5,540,806 |
| 2026-05-20 | 8.820 | 8.840 | 8.650 | 8.690 | 8.318 | 4,540,856 |
| 2026-05-19 | 8.720 | 8.920 | 8.700 | 8.830 | 8.452 | 5,245,692 |
| 2026-05-18 | 8.760 | 8.780 | 8.620 | 8.720 | 8.347 | 6,910,930 |
| 2026-05-15 | 8.760 | 8.810 | 8.660 | 8.810 | 8.433 | 7,283,921 |
| 2026-05-14 | 8.890 | 8.890 | 8.710 | 8.750 | 8.376 | 8,184,159 |
| 2026-05-13 | 8.880 | 8.970 | 8.840 | 8.890 | 8.510 | 6,971,358 |
| 2026-05-12 | 9.000 | 9.040 | 8.850 | 8.900 | 8.519 | 8,437,248 |
| 2026-05-11 | 9.080 | 9.080 | 8.990 | 9.020 | 8.634 | 7,368,421 |
| 2026-05-08 | 9.010 | 9.080 | 8.980 | 9.040 | 8.653 | 8,092,875 |
| 2026-05-07 | 9.110 | 9.160 | 8.980 | 9.000 | 8.615 | 10,526,824 |
| 2026-05-06 | 9.180 | 9.240 | 9.050 | 9.120 | 8.730 | 11,426,753 |
| 2026-04-30 | 9.310 | 9.420 | 9.120 | 9.160 | 8.768 | 12,025,121 |
| 2026-04-29 | 9.120 | 9.370 | 9.060 | 9.320 | 8.921 | 11,851,341 |
| 2026-04-28 | 8.970 | 9.080 | 8.920 | 9.060 | 8.672 | 15,010,368 |
| 2026-04-27 | 9.420 | 9.420 | 8.950 | 9.000 | 8.615 | 27,696,164 |
| 2026-04-24 | 9.790 | 9.900 | 9.650 | 9.780 | 9.361 | 8,231,837 |
| 2026-04-23 | 9.860 | 9.970 | 9.640 | 9.790 | 9.371 | 5,492,325 |
| 2026-04-22 | 9.810 | 9.930 | 9.780 | 9.850 | 9.428 | 5,756,800 |
| 2026-04-21 | 9.740 | 9.860 | 9.710 | 9.830 | 9.409 | 4,839,218 |
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.