ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.140	11.630	11.120	11.480	9.813	5,146,266
2022-01-28	11.040	11.250	10.590	11.010	9.411	6,542,304
2022-01-27	10.880	10.880	10.500	10.540	9.009	2,010,752
2022-01-26	10.920	11.020	10.740	10.850	9.274	2,452,936
2022-01-25	11.220	11.360	10.910	10.930	9.343	2,345,058
2022-01-24	11.170	11.390	11.100	11.300	9.659	1,654,171
2022-01-21	11.240	11.380	11.000	11.250	9.616	2,772,575
2022-01-20	11.610	11.620	11.220	11.250	9.616	3,240,291
2022-01-19	11.540	11.620	11.340	11.570	9.890	3,313,117
2022-01-18	11.890	11.920	11.440	11.490	9.821	5,784,841
2022-01-17	11.890	12.190	11.800	11.820	10.103	2,685,595
2022-01-14	11.710	11.990	11.710	11.890	10.163	2,494,641
2022-01-13	11.980	12.090	11.710	11.810	10.095	2,914,136
2022-01-12	12.090	12.170	11.900	11.970	10.232	2,990,375
2022-01-11	11.880	12.090	11.850	11.970	10.232	4,149,125
2022-01-10	11.770	11.970	11.700	11.850	10.129	3,668,772
2022-01-07	11.980	12.080	11.720	11.780	10.069	3,727,750
2022-01-06	12.170	12.350	11.920	12.000	10.257	4,916,400
2022-01-05	12.340	12.650	11.980	12.100	10.343	7,575,696
2022-01-04	12.750	12.900	12.100	12.570	10.744	11,740,225
2021-12-31	11.830	12.470	11.640	12.390	10.591	11,754,569
2021-12-30	11.660	11.990	11.600	11.730	10.026	5,707,003
2021-12-29	11.700	11.730	11.530	11.660	9.967	4,069,602
2021-12-28	11.660	11.780	11.510	11.650	9.958	8,373,274
2021-12-27	10.760	11.800	10.760	11.650	9.958	16,361,328
2021-12-24	10.950	10.970	10.530	10.800	9.232	5,806,971
2021-12-23	10.660	10.980	10.580	10.610	9.069	5,888,800
2021-12-22	10.700	10.790	10.630	10.660	9.112	2,357,950
2021-12-21	10.590	10.750	10.540	10.720	9.163	3,727,112
2021-12-20	10.490	10.680	10.440	10.610	9.069	3,528,700
2021-12-17	10.490	10.640	10.400	10.490	8.967	2,735,250
2021-12-16	10.470	10.590	10.410	10.490	8.967	1,844,450
2021-12-15	10.680	10.770	10.460	10.510	8.984	3,580,575
2021-12-14	10.470	10.710	10.400	10.620	9.078	3,986,350
2021-12-13	10.450	10.530	10.400	10.440	8.924	2,426,025
2021-12-10	10.200	10.480	10.140	10.440	8.924	3,350,525
2021-12-09	10.200	10.290	10.120	10.220	8.736	1,731,212
2021-12-08	10.200	10.230	10.030	10.170	8.693	1,422,375
2021-12-07	10.250	10.270	10.030	10.100	8.633	2,139,555
2021-12-06	10.340	10.430	10.150	10.220	8.736	2,863,942
2021-12-03	10.260	10.400	10.250	10.390	8.881	1,404,900
2021-12-02	10.520	10.520	10.300	10.320	8.821	2,679,800
2021-12-01	10.430	10.530	10.320	10.480	8.958	2,857,200
2021-11-30	10.270	10.460	10.240	10.430	8.915	2,485,652
2021-11-29	10.370	10.480	10.250	10.290	8.796	3,065,060
2021-11-26	10.540	10.570	10.400	10.440	8.924	3,236,625
2021-11-25	10.100	10.550	9.990	10.490	8.967	6,463,121
2021-11-24	10.050	10.180	10.000	10.070	8.608	2,973,299
2021-11-23	10.370	10.880	10.080	10.100	8.633	7,586,967
2021-11-22	10.300	10.350	10.200	10.260	8.770	1,486,800
2021-11-19	10.230	10.350	10.210	10.300	8.804	1,605,653
2021-11-18	10.320	10.370	10.210	10.280	8.787	2,375,278
2021-11-17	9.970	10.310	9.920	10.310	8.813	3,204,875
2021-11-16	10.130	10.140	9.940	10.010	8.556	1,884,050
2021-11-15	10.060	10.150	9.970	10.100	8.633	2,207,200
2021-11-12	9.950	10.080	9.920	10.070	8.608	1,589,450
2021-11-11	9.880	9.980	9.830	9.960	8.513	1,535,325
2021-11-10	9.920	9.940	9.790	9.880	8.445	1,547,300
2021-11-09	9.940	10.000	9.860	9.920	8.479	1,206,537
2021-11-08	10.110	10.180	9.800	9.950	8.505	2,290,487

← NewerPage 20 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.