ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.010	10.350	9.960	10.210	9.773	15,636,026
2026-01-14	10.110	10.170	9.890	10.030	9.601	13,606,108
2026-01-13	10.120	10.240	10.060	10.100	9.668	13,637,293
2026-01-12	10.160	10.190	10.080	10.160	9.725	11,156,900
2026-01-09	9.930	10.150	9.920	10.120	9.687	11,866,622
2026-01-08	9.910	9.970	9.830	9.940	9.515	9,589,562
2026-01-07	10.050	10.070	9.860	9.920	9.495	10,789,787
2026-01-06	9.950	10.130	9.930	10.030	9.601	9,550,075
2026-01-05	10.060	10.130	9.880	9.940	9.515	14,929,650
2025-12-31	10.160	10.210	9.950	10.070	9.639	13,407,702
2025-12-30	10.030	10.330	9.840	10.180	9.744	19,969,750
2025-12-29	10.050	10.060	9.780	9.830	9.409	17,024,450
2025-12-26	10.020	10.370	9.950	10.230	9.792	9,114,502
2025-12-25	9.930	10.090	9.870	10.040	9.610	5,446,872
2025-12-24	9.820	10.020	9.760	9.950	9.524	7,162,972
2025-12-23	9.960	9.980	9.770	9.800	9.381	6,502,351
2025-12-22	10.030	10.030	9.890	9.900	9.476	6,977,500
2025-12-19	9.770	10.050	9.720	10.010	9.582	9,081,871
2025-12-18	9.550	9.880	9.510	9.820	9.400	8,868,124
2025-12-17	9.610	9.700	9.410	9.590	9.180	8,447,400
2025-12-16	9.720	9.880	9.560	9.610	9.199	10,364,737
2025-12-15	9.680	9.850	9.650	9.760	9.342	10,755,725
2025-12-12	9.970	10.060	9.730	9.750	9.333	13,961,475
2025-12-11	10.380	10.410	10.000	10.010	9.582	12,650,503
2025-12-10	10.530	10.580	10.260	10.350	9.907	15,001,351
2025-12-09	10.620	10.880	10.440	10.490	10.041	24,906,905
2025-12-08	10.000	10.950	9.860	10.540	10.089	31,061,166
2025-12-05	9.930	10.030	9.870	9.990	9.562	7,873,750
2025-12-04	10.140	10.440	9.940	9.970	9.543	11,335,907
2025-12-03	9.900	10.320	9.870	10.140	9.706	19,602,222
2025-12-02	9.860	9.920	9.760	9.880	9.457	7,279,000
2025-12-01	9.840	9.990	9.780	9.860	9.438	7,976,750
2025-11-28	9.560	9.840	9.520	9.810	9.390	6,492,725
2025-11-27	9.610	9.640	9.480	9.570	9.160	5,955,800
2025-11-26	9.490	9.660	9.470	9.550	9.141	6,180,500
2025-11-25	9.590	9.610	9.500	9.510	9.103	4,976,400
2025-11-24	9.530	9.650	9.500	9.550	9.141	7,450,105
2025-11-21	9.750	9.870	9.470	9.470	9.065	9,982,400
2025-11-20	9.880	9.900	9.730	9.840	9.419	6,983,357
2025-11-19	9.920	10.020	9.790	9.840	9.419	6,683,950
2025-11-18	10.070	10.220	9.880	9.950	9.524	10,771,992
2025-11-17	10.380	10.380	10.020	10.120	9.687	16,321,027
2025-11-14	9.850	10.360	9.850	10.210	9.773	23,802,258
2025-11-13	9.830	9.890	9.670	9.870	9.448	7,941,075
2025-11-12	9.680	9.880	9.680	9.820	9.400	10,603,100
2025-11-11	9.780	9.780	9.640	9.690	9.275	10,230,546
2025-11-10	9.730	9.810	9.660	9.780	9.361	8,221,900
2025-11-07	9.740	9.830	9.700	9.730	9.314	10,017,725
2025-11-06	9.810	9.980	9.720	9.740	9.323	14,210,807
2025-11-05	9.620	9.870	9.580	9.810	9.390	10,092,575
2025-11-04	9.630	9.750	9.560	9.670	9.256	8,783,742
2025-11-03	9.500	9.750	9.440	9.640	9.227	13,565,050
2025-10-31	9.380	9.540	9.380	9.470	9.065	10,769,327
2025-10-30	9.410	9.590	9.350	9.350	8.950	14,750,725
2025-10-29	9.610	9.740	9.400	9.460	9.055	22,070,500
2025-10-28	9.630	10.040	9.420	9.740	9.323	49,455,550
2025-10-27	9.210	9.230	9.090	9.150	8.758	8,736,050
2025-10-24	9.240	9.350	9.130	9.140	8.749	9,979,126
2025-10-23	9.180	9.280	9.140	9.270	8.873	6,895,925
2025-10-22	9.100	9.190	9.080	9.170	8.778	6,662,107

← NewerPage 4 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.