ZJAMP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.830 | 8.950 | 8.810 | 8.890 | 8.230 | 3,151,000 |
| 2024-10-24 | 8.920 | 8.980 | 8.810 | 8.830 | 8.174 | 4,015,091 |
| 2024-10-23 | 9.020 | 9.090 | 8.880 | 8.910 | 8.248 | 4,326,875 |
| 2024-10-22 | 8.880 | 9.020 | 8.830 | 9.020 | 8.350 | 6,187,738 |
| 2024-10-21 | 9.200 | 9.280 | 8.860 | 8.930 | 8.267 | 6,825,600 |
| 2024-10-18 | 8.630 | 9.090 | 8.610 | 8.940 | 8.276 | 10,028,996 |
| 2024-10-17 | 8.710 | 8.760 | 8.630 | 8.640 | 7.998 | 3,173,500 |
| 2024-10-16 | 8.620 | 8.780 | 8.560 | 8.690 | 8.044 | 4,132,816 |
| 2024-10-15 | 8.700 | 8.790 | 8.590 | 8.670 | 8.026 | 4,799,236 |
| 2024-10-14 | 8.690 | 8.800 | 8.550 | 8.700 | 8.054 | 5,563,794 |
| 2024-10-11 | 8.810 | 9.000 | 8.620 | 8.690 | 8.044 | 6,254,300 |
| 2024-10-10 | 8.740 | 9.230 | 8.600 | 8.840 | 8.183 | 9,720,020 |
| 2024-10-09 | 9.070 | 9.110 | 8.670 | 8.680 | 8.035 | 10,240,450 |
| 2024-10-08 | 9.640 | 9.640 | 8.850 | 9.150 | 8.470 | 16,184,947 |
| 2024-09-30 | 8.350 | 8.840 | 8.280 | 8.760 | 8.109 | 13,074,794 |
| 2024-09-27 | 7.940 | 8.240 | 7.850 | 8.150 | 7.545 | 7,051,393 |
| 2024-09-26 | 7.640 | 7.860 | 7.610 | 7.830 | 7.248 | 4,311,800 |
| 2024-09-25 | 7.550 | 7.760 | 7.520 | 7.640 | 7.072 | 4,445,400 |
| 2024-09-24 | 7.250 | 7.520 | 7.230 | 7.500 | 6.943 | 5,125,734 |
| 2024-09-23 | 7.180 | 7.290 | 7.170 | 7.230 | 6.693 | 2,175,313 |
| 2024-09-20 | 7.140 | 7.370 | 7.100 | 7.230 | 6.693 | 4,013,761 |
| 2024-09-19 | 6.960 | 7.170 | 6.960 | 7.150 | 6.619 | 3,746,854 |
| 2024-09-18 | 7.000 | 7.050 | 6.810 | 6.940 | 6.424 | 2,707,200 |
| 2024-09-13 | 6.990 | 7.020 | 6.910 | 6.910 | 6.397 | 1,898,500 |
| 2024-09-12 | 7.070 | 7.120 | 6.990 | 6.990 | 6.471 | 1,633,800 |
| 2024-09-11 | 7.140 | 7.150 | 7.010 | 7.040 | 6.517 | 1,882,078 |
| 2024-09-10 | 7.180 | 7.190 | 7.040 | 7.140 | 6.610 | 1,789,233 |
| 2024-09-09 | 7.210 | 7.260 | 7.120 | 7.160 | 6.628 | 1,835,200 |
| 2024-09-06 | 7.340 | 7.340 | 7.190 | 7.190 | 6.656 | 1,798,033 |
| 2024-09-05 | 7.260 | 7.320 | 7.250 | 7.310 | 6.767 | 1,924,800 |
| 2024-09-04 | 7.320 | 7.390 | 7.220 | 7.250 | 6.711 | 2,435,100 |
| 2024-09-03 | 7.220 | 7.350 | 7.180 | 7.320 | 6.776 | 1,967,602 |
| 2024-09-02 | 7.320 | 7.360 | 7.200 | 7.200 | 6.665 | 2,236,700 |
| 2024-08-30 | 7.320 | 7.440 | 7.300 | 7.330 | 6.786 | 2,895,400 |
| 2024-08-29 | 7.260 | 7.360 | 7.240 | 7.340 | 6.795 | 1,729,433 |
| 2024-08-28 | 7.210 | 7.340 | 7.150 | 7.300 | 6.758 | 1,923,297 |
| 2024-08-27 | 7.250 | 7.290 | 7.170 | 7.170 | 6.637 | 1,454,434 |
| 2024-08-26 | 7.070 | 7.280 | 7.070 | 7.250 | 6.711 | 1,784,002 |
| 2024-08-23 | 7.180 | 7.190 | 7.050 | 7.090 | 6.563 | 1,769,000 |
| 2024-08-22 | 7.260 | 7.320 | 7.120 | 7.120 | 6.591 | 1,788,334 |
| 2024-08-21 | 7.370 | 7.390 | 7.250 | 7.250 | 6.711 | 1,490,100 |
| 2024-08-20 | 7.560 | 7.570 | 7.330 | 7.340 | 6.795 | 1,980,400 |
| 2024-08-19 | 7.590 | 7.610 | 7.490 | 7.570 | 7.008 | 1,341,700 |
| 2024-08-16 | 7.700 | 7.710 | 7.540 | 7.540 | 6.980 | 1,539,800 |
| 2024-08-15 | 7.650 | 7.730 | 7.570 | 7.650 | 7.082 | 1,578,000 |
| 2024-08-14 | 7.740 | 7.740 | 7.640 | 7.640 | 7.072 | 1,301,900 |
| 2024-08-13 | 7.700 | 7.740 | 7.630 | 7.720 | 7.147 | 1,603,300 |
| 2024-08-12 | 7.770 | 7.800 | 7.670 | 7.690 | 7.119 | 1,580,410 |
| 2024-08-09 | 7.820 | 7.870 | 7.760 | 7.760 | 7.184 | 2,293,610 |
| 2024-08-08 | 7.760 | 7.830 | 7.720 | 7.800 | 7.221 | 2,216,734 |
| 2024-08-07 | 7.760 | 7.820 | 7.690 | 7.760 | 7.184 | 1,939,837 |
| 2024-08-06 | 7.730 | 7.870 | 7.700 | 7.760 | 7.184 | 2,170,000 |
| 2024-08-05 | 7.680 | 7.810 | 7.600 | 7.600 | 7.035 | 2,599,800 |
| 2024-08-02 | 7.670 | 7.750 | 7.640 | 7.680 | 7.110 | 1,812,005 |
| 2024-08-01 | 7.730 | 7.760 | 7.670 | 7.670 | 7.100 | 2,079,500 |
| 2024-07-31 | 7.560 | 7.750 | 7.560 | 7.730 | 7.156 | 2,909,300 |
| 2024-07-30 | 7.450 | 7.590 | 7.400 | 7.580 | 7.017 | 2,444,324 |
| 2024-07-29 | 7.460 | 7.480 | 7.360 | 7.460 | 6.906 | 1,356,599 |
| 2024-07-26 | 7.330 | 7.440 | 7.320 | 7.420 | 6.869 | 1,696,500 |
| 2024-07-25 | 7.300 | 7.390 | 7.240 | 7.320 | 6.776 | 2,226,523 |
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.