ZJAMP Group Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,215 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.