ZJAMP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.780 | 8.800 | 8.610 | 8.710 | 8.063 | 2,390,050 |
| 2025-01-17 | 8.700 | 8.760 | 8.590 | 8.730 | 8.082 | 2,335,500 |
| 2025-01-16 | 8.780 | 8.800 | 8.650 | 8.720 | 8.072 | 3,407,400 |
| 2025-01-15 | 8.690 | 8.760 | 8.560 | 8.740 | 8.091 | 3,028,825 |
| 2025-01-14 | 8.330 | 8.680 | 8.330 | 8.680 | 8.035 | 5,124,273 |
| 2025-01-13 | 8.160 | 8.330 | 8.070 | 8.330 | 7.711 | 3,006,648 |
| 2025-01-10 | 8.640 | 8.730 | 8.280 | 8.280 | 7.665 | 4,414,450 |
| 2025-01-09 | 8.440 | 8.760 | 8.360 | 8.600 | 7.961 | 5,865,175 |
| 2025-01-08 | 8.420 | 8.480 | 8.230 | 8.430 | 7.804 | 3,060,316 |
| 2025-01-07 | 8.400 | 8.480 | 8.290 | 8.480 | 7.850 | 3,914,602 |
| 2025-01-06 | 8.330 | 8.450 | 8.070 | 8.440 | 7.813 | 4,857,100 |
| 2025-01-03 | 8.770 | 8.790 | 8.300 | 8.310 | 7.693 | 8,454,500 |
| 2025-01-02 | 8.720 | 9.010 | 8.650 | 8.750 | 8.100 | 6,665,752 |
| 2024-12-31 | 8.860 | 8.990 | 8.740 | 8.750 | 8.100 | 4,776,394 |
| 2024-12-30 | 9.070 | 9.070 | 8.810 | 8.860 | 8.202 | 5,146,474 |
| 2024-12-27 | 8.800 | 9.150 | 8.750 | 9.060 | 8.387 | 7,792,590 |
| 2024-12-26 | 8.750 | 8.850 | 8.730 | 8.780 | 8.128 | 3,449,292 |
| 2024-12-25 | 8.910 | 8.940 | 8.610 | 8.750 | 8.100 | 6,731,702 |
| 2024-12-24 | 8.880 | 8.990 | 8.840 | 8.960 | 8.294 | 5,498,502 |
| 2024-12-23 | 9.280 | 9.300 | 8.880 | 8.900 | 8.239 | 8,698,355 |
| 2024-12-20 | 9.340 | 9.460 | 9.220 | 9.270 | 8.581 | 6,966,853 |
| 2024-12-19 | 9.600 | 9.600 | 9.240 | 9.340 | 8.646 | 9,783,835 |
| 2024-12-18 | 9.720 | 9.840 | 9.500 | 9.570 | 8.859 | 12,699,875 |
| 2024-12-17 | 10.050 | 10.240 | 9.670 | 9.710 | 8.989 | 17,178,934 |
| 2024-12-16 | 9.890 | 10.350 | 9.890 | 10.090 | 9.340 | 26,115,698 |
| 2024-12-13 | 9.660 | 10.370 | 9.610 | 9.880 | 9.146 | 28,349,550 |
| 2024-12-12 | 9.400 | 9.570 | 9.320 | 9.560 | 8.850 | 10,779,614 |
| 2024-12-11 | 9.260 | 9.430 | 9.230 | 9.360 | 8.665 | 8,875,650 |
| 2024-12-10 | 9.360 | 9.400 | 9.180 | 9.290 | 8.600 | 11,810,154 |
| 2024-12-09 | 9.300 | 9.350 | 9.090 | 9.150 | 8.470 | 8,628,000 |
| 2024-12-06 | 9.150 | 9.320 | 9.070 | 9.260 | 8.572 | 9,937,956 |
| 2024-12-05 | 9.100 | 9.260 | 9.000 | 9.170 | 8.489 | 11,143,736 |
| 2024-12-04 | 9.190 | 9.300 | 9.060 | 9.120 | 8.443 | 9,915,497 |
| 2024-12-03 | 9.450 | 9.470 | 9.150 | 9.200 | 8.517 | 14,717,922 |
| 2024-12-02 | 9.340 | 9.610 | 9.280 | 9.450 | 8.748 | 20,246,433 |
| 2024-11-29 | 9.300 | 9.700 | 9.150 | 9.460 | 8.757 | 29,303,433 |
| 2024-11-28 | 8.890 | 9.780 | 8.890 | 9.580 | 8.868 | 30,611,570 |
| 2024-11-27 | 8.790 | 8.980 | 8.670 | 8.890 | 8.230 | 5,010,268 |
| 2024-11-26 | 8.760 | 8.980 | 8.740 | 8.860 | 8.202 | 4,026,677 |
| 2024-11-25 | 8.670 | 8.790 | 8.620 | 8.760 | 8.109 | 3,596,900 |
| 2024-11-22 | 8.940 | 9.000 | 8.610 | 8.610 | 7.970 | 4,715,685 |
| 2024-11-21 | 9.000 | 9.030 | 8.840 | 8.970 | 8.304 | 3,494,300 |
| 2024-11-20 | 8.840 | 8.970 | 8.800 | 8.940 | 8.276 | 3,789,100 |
| 2024-11-19 | 8.720 | 8.850 | 8.630 | 8.830 | 8.174 | 3,873,847 |
| 2024-11-18 | 8.800 | 8.940 | 8.670 | 8.710 | 8.063 | 5,189,007 |
| 2024-11-15 | 8.910 | 9.030 | 8.800 | 8.800 | 8.146 | 4,084,917 |
| 2024-11-14 | 9.200 | 9.200 | 8.950 | 8.950 | 8.285 | 6,987,960 |
| 2024-11-13 | 9.250 | 9.500 | 9.030 | 9.240 | 8.554 | 9,765,424 |
| 2024-11-12 | 9.170 | 9.530 | 9.120 | 9.260 | 8.572 | 13,753,609 |
| 2024-11-11 | 9.300 | 9.330 | 9.070 | 9.170 | 8.489 | 12,915,605 |
| 2024-11-08 | 9.280 | 9.800 | 9.060 | 9.520 | 8.813 | 19,808,040 |
| 2024-11-07 | 9.050 | 9.330 | 9.000 | 9.270 | 8.581 | 9,392,478 |
| 2024-11-06 | 8.810 | 9.190 | 8.770 | 9.040 | 8.368 | 8,173,642 |
| 2024-11-05 | 8.750 | 8.970 | 8.670 | 8.830 | 8.174 | 5,126,475 |
| 2024-11-04 | 8.620 | 8.750 | 8.570 | 8.720 | 8.072 | 3,493,868 |
| 2024-11-01 | 8.620 | 8.710 | 8.480 | 8.560 | 7.924 | 4,863,988 |
| 2024-10-31 | 8.730 | 8.780 | 8.620 | 8.620 | 7.980 | 5,104,840 |
| 2024-10-30 | 8.800 | 8.870 | 8.630 | 8.730 | 8.082 | 5,541,250 |
| 2024-10-29 | 9.080 | 9.090 | 8.780 | 8.810 | 8.156 | 5,523,542 |
| 2024-10-28 | 8.900 | 9.120 | 8.870 | 9.100 | 8.424 | 7,725,371 |
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.