ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	9.460	9.500	9.320	9.380	8.979	6,937,910
2025-07-21	9.360	9.500	9.350	9.470	9.065	5,952,032
2025-07-18	9.360	9.560	9.330	9.360	8.959	7,102,725
2025-07-17	9.350	9.440	9.190	9.280	8.883	8,635,386
2025-07-16	9.370	9.390	9.270	9.350	8.950	6,152,932
2025-07-15	9.610	9.690	9.290	9.350	8.950	12,775,037
2025-07-14	9.290	9.780	9.280	9.640	9.227	15,456,153
2025-07-11	9.220	9.310	9.130	9.270	8.873	5,843,162
2025-07-10	9.190	9.250	9.150	9.210	8.816	4,141,021
2025-07-09	9.150	9.220	9.140	9.190	8.797	4,511,999
2025-07-08	9.120	9.170	9.110	9.150	8.758	3,833,182
2025-07-07	9.100	9.120	9.040	9.110	8.720	3,526,340
2025-07-04	9.060	9.110	9.050	9.070	8.682	3,771,650
2025-07-03	9.010	9.100	8.970	9.060	8.672	3,340,578
2025-07-02	8.970	9.080	8.930	9.020	8.634	3,869,377
2025-07-01	8.950	8.970	8.910	8.940	8.557	2,853,300
2025-06-30	8.930	8.980	8.890	8.930	8.548	3,335,352
2025-06-27	8.820	8.930	8.820	8.920	8.538	3,239,359
2025-06-26	8.890	8.890	8.800	8.820	8.443	2,798,200
2025-06-25	8.880	8.910	8.820	8.880	8.500	3,023,355
2025-06-24	8.820	8.910	8.750	8.880	8.500	3,749,953
2025-06-23	8.680	8.820	8.620	8.800	8.423	4,098,700
2025-06-20	8.640	8.720	8.610	8.640	8.270	2,699,580
2025-06-19	8.750	8.830	8.610	8.650	8.280	3,766,135
2025-06-18	8.920	8.930	8.750	8.800	8.423	4,026,155
2025-06-17	8.960	9.030	8.880	8.910	8.529	3,463,296
2025-06-16	8.990	9.060	8.910	8.960	8.577	3,636,703
2025-06-13	9.150	9.150	8.950	8.970	8.586	5,697,400
2025-06-12	9.130	9.170	9.040	9.140	8.749	3,889,900
2025-06-11	9.090	9.180	9.090	9.120	8.730	3,179,625
2025-06-10	9.180	9.200	9.010	9.120	8.730	4,418,650
2025-06-09	9.260	9.270	9.150	9.180	8.787	3,924,235
2025-06-06	9.170	9.270	9.150	9.230	8.835	3,804,252
2025-06-05	9.330	9.350	9.120	9.160	8.768	5,278,313
2025-06-04	9.300	9.340	9.220	9.340	8.940	5,225,850
2025-06-03	9.120	9.340	9.090	9.260	8.864	6,032,637
2025-05-30	9.150	9.210	9.100	9.120	8.730	4,181,325
2025-05-29	9.090	9.170	9.020	9.160	8.768	6,317,517
2025-05-28	9.100	9.210	9.020	9.040	8.653	6,675,223
2025-05-27	8.870	9.150	8.820	9.100	8.711	8,809,854
2025-05-26	9.100	9.200	9.060	9.120	8.443	3,869,300
2025-05-23	9.230	9.230	9.140	9.150	8.470	4,195,250
2025-05-22	9.280	9.420	9.180	9.180	8.498	5,910,073
2025-05-21	9.280	9.560	9.270	9.390	8.692	9,884,702
2025-05-20	9.300	9.310	9.240	9.270	8.581	4,167,261
2025-05-19	9.230	9.270	9.140	9.230	8.544	3,651,153
2025-05-16	9.140	9.300	9.090	9.220	8.535	6,120,300
2025-05-15	9.130	9.200	9.100	9.140	8.461	3,876,277
2025-05-14	9.170	9.170	9.040	9.160	8.480	4,977,634
2025-05-13	9.190	9.200	9.080	9.110	8.433	4,416,906
2025-05-12	9.200	9.240	9.110	9.150	8.470	5,612,100
2025-05-09	9.220	9.290	9.170	9.210	8.526	6,326,859
2025-05-08	9.330	9.340	9.160	9.210	8.526	13,076,325
2025-05-07	8.970	9.490	8.920	9.370	8.674	20,554,594
2025-05-06	8.780	8.930	8.750	8.920	8.257	6,384,544
2025-04-30	8.780	8.880	8.730	8.740	8.091	4,300,152
2025-04-29	8.640	8.850	8.630	8.790	8.137	4,787,600
2025-04-28	8.760	8.820	8.620	8.680	8.035	5,943,800
2025-04-25	8.640	8.780	8.610	8.710	8.063	4,946,000
2025-04-24	8.700	8.800	8.610	8.680	8.035	5,347,325

← NewerPage 6 of 21 · 1,216 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.