ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.100	9.190	9.080	9.170	8.778	6,662,107
2025-10-21	9.050	9.160	9.030	9.130	8.739	7,146,090
2025-10-20	9.040	9.050	8.900	9.000	8.615	5,584,164
2025-10-17	9.040	9.140	8.960	8.990	8.605	6,160,200
2025-10-16	9.110	9.120	9.020	9.090	8.701	5,738,631
2025-10-15	9.060	9.160	9.040	9.090	8.701	7,136,229
2025-10-14	9.060	9.150	9.010	9.060	8.672	9,485,681
2025-10-13	8.960	9.090	8.820	9.050	8.663	7,069,100
2025-10-10	8.930	9.110	8.890	9.090	8.701	7,704,904
2025-10-09	8.900	8.940	8.850	8.910	8.529	5,955,897
2025-09-30	8.940	9.010	8.880	8.890	8.510	4,402,150
2025-09-29	8.920	8.950	8.800	8.940	8.557	4,927,400
2025-09-26	8.870	9.000	8.790	8.910	8.529	4,527,200
2025-09-25	9.040	9.060	8.870	8.890	8.510	4,679,125
2025-09-24	8.950	9.070	8.920	9.040	8.653	4,841,222
2025-09-23	9.100	9.130	8.810	9.000	8.615	7,040,000
2025-09-22	9.250	9.280	9.080	9.100	8.711	5,710,099
2025-09-19	9.290	9.330	9.180	9.310	8.912	5,575,012
2025-09-18	9.410	9.420	9.200	9.260	8.864	7,948,600
2025-09-17	9.500	9.520	9.370	9.400	8.998	5,850,125
2025-09-16	9.370	9.520	9.320	9.500	9.093	8,542,600
2025-09-15	9.450	9.470	9.310	9.330	8.931	6,850,900
2025-09-12	9.620	9.630	9.420	9.450	9.046	7,560,400
2025-09-11	9.610	9.620	9.430	9.550	9.141	7,045,441
2025-09-10	9.580	9.660	9.510	9.610	9.199	7,078,504
2025-09-09	9.520	9.630	9.480	9.570	9.160	8,748,403
2025-09-08	9.550	9.650	9.440	9.500	9.093	9,658,009
2025-09-05	9.500	9.570	9.360	9.540	9.132	9,459,134
2025-09-04	9.280	9.610	9.250	9.550	9.141	13,733,430
2025-09-03	9.510	9.570	9.260	9.290	8.892	9,585,507
2025-09-02	9.720	9.730	9.440	9.510	9.103	14,207,659
2025-09-01	9.570	10.050	9.330	9.760	9.342	29,473,744
2025-08-29	9.310	9.590	9.270	9.510	9.103	22,419,596
2025-08-28	9.220	9.280	8.920	9.150	8.758	9,598,472
2025-08-27	9.360	9.380	9.180	9.200	8.806	6,907,092
2025-08-26	9.300	9.390	9.250	9.360	8.959	7,844,435
2025-08-25	9.320	9.330	9.220	9.290	8.892	7,560,754
2025-08-22	9.340	9.350	9.210	9.280	8.883	5,859,054
2025-08-21	9.300	9.350	9.260	9.320	8.921	5,544,400
2025-08-20	9.200	9.290	9.170	9.290	8.892	5,921,828
2025-08-19	9.190	9.290	9.160	9.200	8.806	5,685,318
2025-08-18	9.120	9.210	9.080	9.180	8.787	6,411,275
2025-08-15	8.980	9.100	8.980	9.070	8.682	4,916,300
2025-08-14	9.190	9.250	9.000	9.000	8.615	6,857,726
2025-08-13	9.270	9.280	9.130	9.200	8.806	6,800,397
2025-08-12	9.200	9.270	9.170	9.220	8.825	5,113,600
2025-08-11	9.150	9.170	9.070	9.150	8.758	4,497,800
2025-08-08	9.060	9.150	9.030	9.130	8.739	4,503,052
2025-08-07	9.040	9.100	9.000	9.050	8.663	4,480,910
2025-08-06	9.130	9.170	8.980	9.030	8.644	7,006,200
2025-08-05	9.160	9.190	9.140	9.160	8.768	3,941,250
2025-08-04	9.170	9.170	9.090	9.160	8.768	3,589,400
2025-08-01	9.110	9.180	9.110	9.170	8.778	3,488,975
2025-07-31	9.240	9.250	9.080	9.090	8.701	4,676,275
2025-07-30	9.230	9.290	9.200	9.240	8.845	5,108,835
2025-07-29	9.350	9.360	9.130	9.220	8.825	6,390,750
2025-07-28	9.350	9.390	9.310	9.360	8.959	4,588,851
2025-07-25	9.420	9.430	9.300	9.320	8.921	4,872,352
2025-07-24	9.360	9.360	9.290	9.360	8.959	5,716,984
2025-07-23	9.410	9.410	9.290	9.310	8.912	4,123,435

← NewerPage 5 of 21 · 1,213 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.