ZJAMP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.940 | 10.000 | 9.860 | 9.920 | 8.479 | 1,206,537 |
| 2021-11-08 | 10.110 | 10.180 | 9.800 | 9.950 | 8.505 | 2,290,487 |
| 2021-11-05 | 10.090 | 10.240 | 9.990 | 10.120 | 8.650 | 1,904,400 |
| 2021-11-04 | 10.090 | 10.200 | 10.030 | 10.170 | 8.693 | 1,633,216 |
| 2021-11-03 | 10.110 | 10.150 | 9.980 | 10.040 | 8.582 | 1,558,825 |
| 2021-11-02 | 10.250 | 10.270 | 9.900 | 10.010 | 8.556 | 1,742,750 |
| 2021-11-01 | 10.120 | 10.270 | 10.040 | 10.180 | 8.702 | 1,971,487 |
| 2021-10-29 | 9.810 | 10.100 | 9.790 | 10.090 | 8.625 | 2,276,675 |
| 2021-10-28 | 10.120 | 10.250 | 9.740 | 9.810 | 8.385 | 3,110,025 |
| 2021-10-27 | 10.240 | 10.250 | 10.000 | 10.090 | 8.625 | 2,892,500 |
| 2021-10-26 | 10.250 | 10.300 | 10.190 | 10.300 | 8.804 | 2,397,900 |
| 2021-10-25 | 10.380 | 10.390 | 10.170 | 10.350 | 8.847 | 1,718,880 |
| 2021-10-22 | 10.450 | 10.510 | 10.250 | 10.360 | 8.855 | 2,451,500 |
| 2021-10-21 | 10.490 | 10.620 | 10.340 | 10.440 | 8.924 | 3,002,512 |
| 2021-10-20 | 10.340 | 10.530 | 10.270 | 10.530 | 9.001 | 2,950,750 |
| 2021-10-19 | 10.360 | 10.430 | 10.260 | 10.340 | 8.838 | 2,210,412 |
| 2021-10-18 | 10.080 | 10.440 | 10.030 | 10.380 | 8.873 | 3,786,720 |
| 2021-10-15 | 10.050 | 10.420 | 9.980 | 10.190 | 8.710 | 3,472,848 |
| 2021-10-14 | 10.380 | 10.490 | 10.090 | 10.100 | 8.633 | 5,100,786 |
← NewerPage 21 of 21 · 1,219 trading days
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.