ZJAMP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.820	8.840	8.680	8.690	8.044	7,505,493
2025-04-22	8.620	8.980	8.600	8.910	8.248	12,356,277
2025-04-21	8.670	8.670	8.590	8.630	7.989	4,175,248
2025-04-18	8.780	8.780	8.590	8.630	7.989	5,652,935
2025-04-17	8.750	8.940	8.680	8.780	8.128	5,780,752
2025-04-16	9.000	9.020	8.670	8.800	8.146	7,712,500
2025-04-15	8.900	8.990	8.780	8.990	8.322	7,984,465
2025-04-14	8.770	9.060	8.720	8.970	8.304	12,521,967
2025-04-11	9.200	9.240	8.800	8.810	8.156	19,363,122
2025-04-10	9.020	9.460	9.020	9.310	8.618	27,232,854
2025-04-09	9.090	9.600	8.930	9.300	8.609	36,282,116
2025-04-08	8.090	8.800	8.090	8.800	8.146	11,823,310
2025-04-07	8.700	8.750	7.990	8.000	7.406	9,157,813
2025-04-03	8.790	8.900	8.760	8.880	8.220	3,058,434
2025-04-02	8.790	8.850	8.750	8.780	8.128	1,834,400
2025-04-01	8.740	8.880	8.680	8.830	8.174	3,314,825
2025-03-31	8.710	8.780	8.620	8.650	8.007	3,363,750
2025-03-28	8.960	8.980	8.740	8.740	8.091	3,480,226
2025-03-27	8.950	8.980	8.870	8.940	8.276	2,978,550
2025-03-26	8.780	8.970	8.780	8.950	8.285	4,012,364
2025-03-25	8.720	8.850	8.640	8.830	8.174	3,175,202
2025-03-24	8.830	8.900	8.610	8.760	8.109	4,151,575
2025-03-21	8.950	9.030	8.850	8.850	8.193	3,170,900
2025-03-20	9.010	9.050	8.920	8.930	8.267	2,865,402
2025-03-19	9.050	9.070	8.990	9.030	8.359	2,986,519
2025-03-18	9.040	9.070	8.960	9.060	8.387	3,614,084
2025-03-17	9.060	9.060	9.010	9.020	8.350	4,082,255
2025-03-14	8.850	9.000	8.840	8.990	8.322	5,124,289
2025-03-13	8.920	8.920	8.760	8.860	8.202	5,013,325
2025-03-12	8.960	9.000	8.900	8.920	8.257	4,412,616
2025-03-11	8.910	9.020	8.890	8.960	8.294	3,309,600
2025-03-10	8.940	9.000	8.900	8.980	8.313	4,080,652
2025-03-07	8.960	8.970	8.860	8.890	8.230	4,217,077
2025-03-06	8.930	8.980	8.870	8.960	8.294	4,417,575
2025-03-05	8.980	9.050	8.880	8.920	8.257	3,498,644
2025-03-04	8.930	9.010	8.880	8.990	8.322	3,452,842
2025-03-03	8.820	9.030	8.810	8.990	8.322	5,752,302
2025-02-28	9.040	9.060	8.800	8.810	8.156	6,861,002
2025-02-27	9.050	9.100	8.920	9.050	8.378	8,075,765
2025-02-26	9.160	9.210	9.010	9.050	8.378	8,858,776
2025-02-25	9.220	9.340	9.070	9.080	8.406	17,128,503
2025-02-24	10.000	10.160	9.480	9.490	8.785	31,609,146
2025-02-21	9.290	9.580	9.290	9.380	8.683	13,675,375
2025-02-20	8.930	9.690	8.800	9.340	8.646	18,324,662
2025-02-19	8.880	8.920	8.780	8.890	8.230	5,981,200
2025-02-18	9.120	9.180	8.880	8.900	8.239	8,507,802
2025-02-17	8.890	9.330	8.850	9.290	8.600	12,292,799
2025-02-14	8.900	8.980	8.850	8.920	8.257	3,668,808
2025-02-13	8.900	9.070	8.850	8.940	8.276	4,896,537
2025-02-12	8.890	8.930	8.820	8.920	8.257	2,825,604
2025-02-11	8.920	8.950	8.820	8.910	8.248	3,653,631
2025-02-10	8.730	8.890	8.700	8.890	8.230	4,757,760
2025-02-07	8.680	8.820	8.640	8.750	8.100	5,883,417
2025-02-06	8.650	8.650	8.480	8.640	7.998	4,050,354
2025-02-05	8.660	8.720	8.570	8.660	8.017	2,660,100
2025-01-27	8.510	8.750	8.510	8.630	7.989	3,277,504
2025-01-24	8.550	8.640	8.460	8.510	7.878	3,013,465
2025-01-23	8.560	8.770	8.560	8.580	7.943	3,299,400
2025-01-22	8.600	8.600	8.450	8.510	7.878	2,079,002
2025-01-21	8.710	8.760	8.580	8.600	7.961	2,168,150

← NewerPage 7 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.