ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.690	9.780	9.570	9.750	9.333	6,140,298
2026-04-17	9.850	9.910	9.610	9.700	9.285	6,103,790
2026-04-16	9.710	9.940	9.640	9.850	9.428	8,820,407
2026-04-15	9.720	9.770	9.570	9.720	9.304	6,015,502
2026-04-14	9.800	9.800	9.580	9.700	9.285	5,736,283
2026-04-13	9.920	9.920	9.720	9.770	9.352	6,218,000
2026-04-10	9.900	10.010	9.830	9.920	9.495	5,473,200
2026-04-09	9.860	9.980	9.820	9.860	9.438	8,126,000
2026-04-08	9.850	9.980	9.780	9.930	9.505	7,908,650
2026-04-07	9.510	9.880	9.400	9.850	9.428	8,476,402
2026-04-03	9.750	9.800	9.430	9.470	9.065	7,201,968
2026-04-02	9.840	9.960	9.700	9.790	9.371	6,541,250
2026-04-01	9.900	9.990	9.750	9.860	9.438	8,179,704
2026-03-31	10.140	10.370	9.800	9.800	9.381	12,752,303
2026-03-30	9.850	10.400	9.820	10.200	9.763	17,513,700
2026-03-27	9.600	10.010	9.520	9.950	9.524	9,985,894
2026-03-26	9.670	9.910	9.590	9.660	9.247	9,506,919
2026-03-25	9.580	9.730	9.450	9.700	9.285	9,695,634
2026-03-24	9.480	9.550	9.140	9.520	9.113	11,767,491
2026-03-23	9.590	9.620	9.170	9.450	9.046	15,373,991
2026-03-20	10.100	10.140	9.740	9.760	9.342	9,988,650
2026-03-19	10.380	10.420	10.030	10.100	9.668	9,041,565
2026-03-18	10.470	10.530	10.320	10.450	10.003	8,124,813
2026-03-17	10.770	10.990	10.500	10.500	10.051	11,874,350
2026-03-16	10.770	11.090	10.730	10.800	10.338	14,055,697
2026-03-13	11.000	11.120	10.860	10.890	10.424	23,455,826
2026-03-12	10.740	10.840	10.610	10.680	10.223	11,100,678
2026-03-11	10.770	10.770	10.570	10.710	10.252	9,490,604
2026-03-10	10.800	10.890	10.640	10.740	10.280	11,311,093
2026-03-09	10.920	11.100	10.770	10.810	10.347	15,855,400
2026-03-06	10.590	11.030	10.560	11.010	10.539	14,746,880
2026-03-05	10.820	10.910	10.550	10.620	10.165	10,427,400
2026-03-04	10.600	10.880	10.500	10.790	10.328	10,136,490
2026-03-03	10.850	11.030	10.630	10.680	10.223	13,838,185
2026-03-02	10.750	10.950	10.670	10.850	10.386	12,410,473
2026-02-27	10.700	10.870	10.700	10.850	10.386	8,285,736
2026-02-26	10.710	10.920	10.640	10.780	10.319	11,006,336
2026-02-25	10.540	10.820	10.540	10.670	10.213	11,567,100
2026-02-24	10.270	10.650	10.250	10.560	10.108	11,817,452
2026-02-13	10.250	10.390	10.200	10.220	9.783	5,911,000
2026-02-12	10.490	10.500	10.240	10.250	9.811	8,528,550
2026-02-11	10.400	10.650	10.390	10.480	10.031	9,856,454
2026-02-10	10.270	10.690	10.240	10.450	10.003	11,987,100
2026-02-09	10.280	10.320	10.150	10.310	9.869	11,034,788
2026-02-06	10.160	10.420	10.080	10.220	9.783	8,955,408
2026-02-05	10.320	10.350	10.150	10.180	9.744	10,861,550
2026-02-04	10.360	10.490	10.130	10.330	9.888	18,416,865
2026-02-03	10.240	10.300	10.040	10.150	9.716	13,664,225
2026-02-02	10.740	10.900	10.120	10.140	9.706	23,654,000
2026-01-30	10.600	11.140	10.600	10.920	10.453	17,425,115
2026-01-29	10.710	10.900	10.610	10.710	10.252	11,692,008
2026-01-28	10.540	10.780	10.500	10.670	10.213	8,532,854
2026-01-27	10.720	10.790	10.480	10.550	10.098	9,785,701
2026-01-26	10.720	10.840	10.660	10.780	10.319	12,134,212
2026-01-23	10.810	10.830	10.660	10.740	10.280	9,544,625
2026-01-22	10.750	10.800	10.600	10.800	10.338	9,020,195
2026-01-21	10.550	10.850	10.400	10.760	10.300	13,822,484
2026-01-20	10.570	10.630	10.480	10.570	10.118	10,741,500
2026-01-19	10.250	10.540	10.190	10.530	10.079	12,214,783
2026-01-16	10.350	10.590	10.210	10.290	9.850	17,871,700

← NewerPage 3 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.