ZJAMP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.060 | 8.220 | 8.050 | 8.150 | 8.150 | 4,796,900 |
| 2026-10-16 | 8.100 | 8.230 | 8.030 | 8.100 | 8.100 | 5,739,453 |
| 2026-10-15 | 8.250 | 8.250 | 7.980 | 8.010 | 8.010 | 8,049,550 |
| 2026-10-14 | 8.470 | 8.550 | 8.300 | 8.340 | 8.340 | 6,031,200 |
| 2026-10-13 | 8.440 | 8.550 | 8.360 | 8.470 | 8.470 | 5,801,050 |
| 2026-10-12 | 8.570 | 8.670 | 8.420 | 8.460 | 8.460 | 7,108,372 |
| 2026-10-09 | 8.430 | 8.640 | 8.370 | 8.620 | 8.620 | 7,163,892 |
| 2026-10-08 | 8.450 | 8.570 | 8.420 | 8.480 | 8.480 | 4,420,460 |
| 2026-09-30 | 8.630 | 8.640 | 8.440 | 8.480 | 8.480 | 5,431,092 |
| 2026-09-29 | 8.470 | 8.520 | 8.370 | 8.410 | 8.410 | 4,307,875 |
| 2026-09-28 | 8.620 | 8.760 | 8.410 | 8.480 | 8.480 | 5,503,060 |
| 2026-09-24 | 8.550 | 8.700 | 8.510 | 8.620 | 8.620 | 7,911,380 |
| 2026-09-23 | 8.600 | 8.630 | 8.520 | 8.540 | 8.540 | 4,313,600 |
| 2026-09-22 | 8.670 | 8.720 | 8.550 | 8.600 | 8.600 | 6,118,727 |
| 2026-09-21 | 8.560 | 8.740 | 8.520 | 8.720 | 8.720 | 5,845,152 |
| 2026-09-18 | 8.650 | 8.670 | 8.540 | 8.580 | 8.580 | 5,355,000 |
| 2026-09-17 | 8.530 | 8.660 | 8.490 | 8.620 | 8.620 | 5,792,287 |
| 2026-09-16 | 8.480 | 8.660 | 8.450 | 8.570 | 8.570 | 5,922,000 |
| 2026-09-15 | 8.730 | 8.800 | 8.480 | 8.500 | 8.500 | 8,596,814 |
| 2026-09-14 | 8.770 | 8.870 | 8.640 | 8.730 | 8.730 | 8,898,812 |
| 2026-09-11 | 8.880 | 9.100 | 8.760 | 8.830 | 8.830 | 9,688,698 |
| 2026-09-10 | 9.250 | 9.280 | 8.940 | 8.960 | 8.960 | 14,185,900 |
| 2026-09-09 | 9.200 | 9.510 | 9.140 | 9.270 | 9.270 | 18,048,246 |
| 2026-09-08 | 8.930 | 9.360 | 8.930 | 9.300 | 9.300 | 17,953,121 |
| 2026-09-07 | 8.880 | 9.060 | 8.860 | 8.950 | 8.950 | 11,443,005 |
| 2026-09-04 | 8.810 | 8.990 | 8.740 | 8.880 | 8.880 | 11,330,774 |
| 2026-09-03 | 8.860 | 8.980 | 8.780 | 8.840 | 8.840 | 12,471,028 |
| 2026-09-02 | 9.120 | 9.250 | 8.860 | 8.910 | 8.910 | 21,074,396 |
| 2026-09-01 | 8.890 | 9.450 | 8.850 | 9.300 | 9.300 | 31,994,549 |
| 2026-08-31 | 8.950 | 9.220 | 8.800 | 8.930 | 8.930 | 35,813,887 |
| 2026-08-28 | 8.800 | 9.240 | 8.660 | 9.110 | 9.110 | 42,605,488 |
| 2026-08-27 | 8.080 | 8.900 | 8.080 | 8.510 | 8.510 | 23,327,396 |
| 2026-08-26 | 8.080 | 8.180 | 8.070 | 8.130 | 8.130 | 5,633,200 |
| 2026-08-25 | 7.860 | 8.120 | 7.860 | 8.080 | 8.080 | 6,984,767 |
| 2026-08-24 | 7.890 | 8.020 | 7.890 | 7.920 | 7.920 | 5,950,200 |
| 2026-08-21 | 8.070 | 8.160 | 7.850 | 7.900 | 7.900 | 9,398,791 |
| 2026-08-20 | 8.020 | 8.200 | 7.960 | 8.170 | 8.170 | 9,446,542 |
| 2026-08-19 | 8.200 | 8.290 | 8.050 | 8.060 | 8.060 | 12,039,774 |
| 2026-08-18 | 8.020 | 8.310 | 7.970 | 8.300 | 8.300 | 16,790,301 |
| 2026-08-17 | 7.840 | 8.030 | 7.800 | 8.000 | 8.000 | 9,042,000 |
| 2026-08-14 | 7.800 | 7.860 | 7.720 | 7.820 | 7.820 | 3,920,800 |
| 2026-08-13 | 7.890 | 7.900 | 7.770 | 7.810 | 7.810 | 5,432,400 |
| 2026-08-12 | 7.870 | 7.910 | 7.840 | 7.890 | 7.890 | 3,849,000 |
| 2026-08-11 | 7.990 | 8.000 | 7.840 | 7.860 | 7.860 | 4,840,193 |
| 2026-08-10 | 7.760 | 8.000 | 7.730 | 7.960 | 7.960 | 8,565,843 |
| 2026-08-07 | 7.880 | 7.890 | 7.670 | 7.780 | 7.780 | 8,999,600 |
| 2026-08-06 | 7.870 | 7.910 | 7.760 | 7.860 | 7.860 | 5,292,850 |
| 2026-08-05 | 7.920 | 7.920 | 7.820 | 7.880 | 7.880 | 4,011,700 |
| 2026-08-04 | 8.000 | 8.050 | 7.900 | 7.910 | 7.910 | 4,043,457 |
| 2026-08-03 | 7.900 | 8.040 | 7.890 | 8.010 | 8.010 | 4,097,512 |
| 2026-07-31 | 7.860 | 7.910 | 7.820 | 7.910 | 7.910 | 4,183,509 |
| 2026-07-30 | 7.850 | 7.930 | 7.820 | 7.880 | 7.880 | 4,963,000 |
| 2026-07-29 | 7.830 | 7.900 | 7.780 | 7.870 | 7.870 | 5,091,177 |
| 2026-07-28 | 7.670 | 7.800 | 7.650 | 7.780 | 7.780 | 4,172,800 |
| 2026-07-27 | 7.600 | 7.700 | 7.560 | 7.680 | 7.680 | 3,071,096 |
| 2026-07-24 | 7.740 | 7.800 | 7.590 | 7.610 | 7.610 | 3,874,905 |
| 2026-07-23 | 7.460 | 7.810 | 7.460 | 7.790 | 7.790 | 5,939,082 |
| 2026-07-22 | 7.720 | 7.720 | 7.440 | 7.470 | 7.470 | 7,921,885 |
| 2026-07-21 | 7.880 | 7.910 | 7.670 | 7.710 | 7.710 | 6,424,694 |
| 2026-07-20 | 7.900 | 8.060 | 7.810 | 7.900 | 7.900 | 6,542,031 |
Page 1 of 5 · 242 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.