Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

ZJAMP Group Co., Ltd. (002758.SZ)

8.74
-0.05
(-0.57%)
At close: April 30 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.788.888.738.748.744,300,152
Apr 29, 20258.648.858.638.798.794,787,600
Apr 28, 20258.768.828.628.688.685,943,800
Apr 25, 20258.648.788.618.718.714,946,000
Apr 24, 20258.708.808.618.688.685,347,325
Apr 23, 20258.828.848.688.698.697,505,493
Apr 22, 20258.628.988.608.918.9112,356,277
Apr 21, 20258.678.678.598.638.634,175,248
Apr 18, 20258.788.788.598.638.635,652,935
Apr 17, 20258.758.948.688.788.785,780,752
Apr 16, 20259.009.028.678.808.807,712,500
Apr 15, 20258.908.998.788.998.997,984,465
Apr 14, 20258.779.068.728.978.9712,521,967
Apr 11, 20259.209.248.808.818.8119,363,122
Apr 10, 20259.029.469.029.319.3127,232,854
Apr 9, 20259.099.608.939.309.3036,282,116
Apr 8, 20258.098.808.098.808.8011,823,310
Apr 7, 20258.708.757.998.008.009,157,813
Apr 3, 20258.798.908.768.888.883,058,434
Apr 2, 20258.798.858.758.788.781,834,400
Apr 1, 20258.748.888.688.838.833,314,825
Mar 31, 20258.718.788.628.658.653,363,750
Mar 28, 20258.968.988.748.748.743,480,226
Mar 27, 20258.958.988.878.948.942,978,550
Mar 26, 20258.788.978.788.958.954,012,364
Mar 25, 20258.728.858.648.838.833,175,202
Mar 24, 20258.838.908.618.768.764,151,575
Mar 21, 20258.959.038.858.858.853,170,900
Mar 20, 20259.019.058.928.938.932,865,402
Mar 19, 20259.059.078.999.039.032,986,519
Mar 18, 20259.049.078.969.069.063,614,084
Mar 17, 20259.069.069.019.029.024,082,255
Mar 14, 20258.859.008.848.998.995,124,289
Mar 13, 20258.928.928.768.868.865,013,325
Mar 12, 20258.969.008.908.928.924,412,616
Mar 11, 20258.919.028.898.968.963,309,600
Mar 10, 20258.949.008.908.988.984,080,652
Mar 7, 20258.968.978.868.898.894,217,077
Mar 6, 20258.938.988.878.968.964,417,575
Mar 5, 20258.989.058.888.928.923,498,644
Mar 4, 20258.939.018.888.998.993,452,842
Mar 3, 20258.829.038.818.998.995,752,302
Feb 28, 20259.049.068.808.818.816,861,002
Feb 27, 20259.059.108.929.059.058,075,765
Feb 26, 20259.169.219.019.059.058,858,776
Feb 25, 20259.229.349.079.089.0817,128,503
Feb 24, 202510.0010.169.489.499.4931,609,146
Feb 21, 20259.299.589.299.389.3813,675,375
Feb 20, 20258.939.698.809.349.3418,324,662
Feb 19, 20258.888.928.788.898.895,981,200
Feb 18, 20259.129.188.888.908.908,507,802
Feb 17, 20258.899.338.859.299.2912,292,799
Feb 14, 20258.908.988.858.928.923,668,808
Feb 13, 20258.909.078.858.948.944,896,537
Feb 12, 20258.898.938.828.928.922,825,604
Feb 11, 20258.928.958.828.918.913,653,631
Feb 10, 20258.738.898.708.898.894,757,760
Feb 7, 20258.688.828.648.758.755,883,417
Feb 6, 20258.658.658.488.648.644,050,354
Feb 5, 20258.668.728.578.668.662,660,100
Jan 27, 20258.518.758.518.638.633,277,504
Jan 24, 20258.558.648.468.518.513,013,465
Jan 23, 20258.568.778.568.588.583,299,400
Jan 22, 20258.608.608.458.518.512,079,002
Jan 21, 20258.718.768.588.608.602,168,150
Jan 20, 20258.788.808.618.718.712,390,050
Jan 17, 20258.708.768.598.738.732,335,500
Jan 16, 20258.788.808.658.728.723,407,400
Jan 15, 20258.698.768.568.748.743,028,825
Jan 14, 20258.338.688.338.688.685,124,273
Jan 13, 20258.168.338.078.338.333,006,648
Jan 10, 20258.648.738.288.288.284,414,450
Jan 9, 20258.448.768.368.608.605,865,175
Jan 8, 20258.428.488.238.438.433,060,316
Jan 7, 20258.408.488.298.488.483,914,602
Jan 6, 20258.338.458.078.448.444,857,100
Jan 3, 20258.778.798.308.318.318,454,500
Jan 2, 20258.729.018.658.758.756,665,752
Dec 31, 20248.868.998.748.758.754,776,394
Dec 30, 20249.079.078.818.868.865,146,474
Dec 27, 20248.809.158.759.069.067,792,590
Dec 26, 20248.758.858.738.788.783,449,292
Dec 25, 20248.918.948.618.758.756,731,702
Dec 24, 20248.888.998.848.968.965,498,502
Dec 23, 20249.289.308.888.908.908,698,355
Dec 20, 20249.349.469.229.279.276,966,853
Dec 19, 20249.609.609.249.349.349,783,835
Dec 18, 20249.729.849.509.579.5712,699,875
Dec 17, 202410.0510.249.679.719.7117,178,934
Dec 16, 20249.8910.359.8910.0910.0926,115,698
Dec 13, 20249.6610.379.619.889.8828,349,550
Dec 12, 20249.409.579.329.569.5610,779,614
Dec 11, 20249.269.439.239.369.368,875,650
Dec 10, 20249.369.409.189.299.2911,810,154
Dec 9, 20249.309.359.099.159.158,628,000
Dec 6, 20249.159.329.079.269.269,937,956
Dec 5, 20249.109.269.009.179.1711,143,736
Dec 4, 20249.199.309.069.129.129,915,497
Dec 3, 20249.459.479.159.209.2014,717,922
Dec 2, 20249.349.619.289.459.4520,246,433
Nov 29, 20249.309.709.159.469.4629,303,433
Nov 28, 20248.899.788.899.589.5830,611,570
Nov 27, 20248.798.988.678.898.895,010,268
Nov 26, 20248.768.988.748.868.864,026,677
Nov 25, 20248.678.798.628.768.763,596,900
Nov 22, 20248.949.008.618.618.614,715,685
Nov 21, 20249.009.038.848.978.973,494,300
Nov 20, 20248.848.978.808.948.943,789,100
Nov 19, 20248.728.858.638.838.833,873,847
Nov 18, 20248.808.948.678.718.715,189,007
Nov 15, 20248.919.038.808.808.804,084,917
Nov 14, 20249.209.208.958.958.956,987,960
Nov 13, 20249.259.509.039.249.249,765,424
Nov 12, 20249.179.539.129.269.2613,753,609
Nov 11, 20249.309.339.079.179.1712,915,605
Nov 8, 20249.289.809.069.529.5219,808,040
Nov 7, 20249.059.339.009.279.279,392,478
Nov 6, 20248.819.198.779.049.048,173,642
Nov 5, 20248.758.978.678.838.835,126,475
Nov 4, 20248.628.758.578.728.723,493,868
Nov 1, 20248.628.718.488.568.564,863,988
Oct 31, 20248.738.788.628.628.625,104,840
Oct 30, 20248.808.878.638.738.735,541,250
Oct 29, 20249.089.098.788.818.815,523,542
Oct 28, 20248.909.128.879.109.107,725,371
Oct 25, 20248.838.958.818.898.893,151,000
Oct 24, 20248.928.988.818.838.834,015,091
Oct 23, 20249.029.098.888.918.914,326,875
Oct 22, 20248.889.028.839.029.026,187,738
Oct 21, 20249.209.288.868.938.936,825,600
Oct 18, 20248.639.098.618.948.9410,028,996
Oct 17, 20248.718.768.638.648.643,173,500
Oct 16, 20248.628.788.568.698.694,132,816
Oct 15, 20248.708.798.598.678.674,799,236
Oct 14, 20248.698.808.558.708.705,563,794
Oct 11, 20248.819.008.628.698.696,254,300
Oct 10, 20248.749.238.608.848.849,720,020
Oct 9, 20249.079.118.678.688.6810,240,450
Oct 8, 20249.649.648.859.159.1516,184,947
Sep 30, 20248.358.848.288.768.7613,074,794
Sep 27, 20247.948.247.858.158.157,051,393
Sep 26, 20247.647.867.617.837.834,311,800
Sep 25, 20247.557.767.527.647.644,445,400
Sep 24, 20247.257.527.237.507.505,125,734
Sep 23, 20247.187.297.177.237.232,175,313
Sep 20, 20247.147.377.107.237.234,013,761
Sep 19, 20246.967.176.967.157.153,746,854
Sep 18, 20247.007.056.816.946.942,707,200
Sep 13, 20246.997.026.916.916.911,898,500
Sep 12, 20247.077.126.996.996.991,633,800
Sep 11, 20247.147.157.017.047.041,882,078
Sep 10, 20247.187.197.047.147.141,789,233
Sep 9, 20247.217.267.127.167.161,835,200
Sep 6, 20247.347.347.197.197.191,798,033
Sep 5, 20247.267.327.257.317.311,924,800
Sep 4, 20247.327.397.227.257.252,435,100
Sep 3, 20247.227.357.187.327.321,967,602
Sep 2, 20247.327.367.207.207.202,236,700
Aug 30, 20247.327.447.307.337.332,895,400
Aug 29, 20247.267.367.247.347.341,729,433
Aug 28, 20247.217.347.157.307.301,923,297
Aug 27, 20247.257.297.177.177.171,454,434
Aug 26, 20247.077.287.077.257.251,784,002
Aug 23, 20247.187.197.057.097.091,769,000
Aug 22, 20247.267.327.127.127.121,788,334
Aug 21, 20247.377.397.257.257.251,490,100
Aug 20, 20247.567.577.337.347.341,980,400
Aug 19, 20247.597.617.497.577.571,341,700
Aug 16, 20247.707.717.547.547.541,539,800
Aug 15, 20247.657.737.577.657.651,578,000
Aug 14, 20247.747.747.647.647.641,301,900
Aug 13, 20247.707.747.637.727.721,603,300
Aug 12, 20247.777.807.677.697.691,580,410
Aug 9, 20247.827.877.767.767.762,293,610
Aug 8, 20247.767.837.727.807.802,216,734
Aug 7, 20247.767.827.697.767.761,939,837
Aug 6, 20247.737.877.707.767.762,170,000
Aug 5, 20247.687.817.607.607.602,599,800
Aug 2, 20247.677.757.647.687.681,812,005
Aug 1, 20247.737.767.677.677.672,079,500
Jul 31, 20247.567.757.567.737.732,909,300
Jul 30, 20247.457.597.407.587.582,444,324
Jul 29, 20247.467.487.367.467.461,356,599
Jul 26, 20247.337.447.327.427.421,696,500
Jul 25, 20247.307.397.247.327.322,226,523
Jul 24, 20247.637.637.267.307.305,275,639
Jul 23, 20247.757.787.617.617.612,948,102
Jul 22, 20247.837.887.727.737.732,791,100
Jul 19, 20247.907.927.797.867.862,307,650
Jul 18, 20248.008.067.848.008.002,537,600
Jul 17, 20247.938.067.907.987.981,340,710
Jul 16, 20247.968.047.907.927.921,241,700
Jul 15, 20248.038.057.947.967.961,138,750
Jul 12, 20248.078.087.988.048.041,490,810
Jul 11, 20247.948.087.908.038.032,485,150
Jul 10, 20247.867.947.797.827.821,702,000
Jul 9, 20247.847.897.657.877.872,201,380
Jul 8, 20248.028.037.787.827.821,654,508
Jul 5, 20247.908.047.838.048.041,593,653
Jul 4, 20248.128.167.907.927.922,582,575
Jul 3, 20248.208.358.128.138.132,712,575
Jul 2, 20248.158.338.108.248.244,043,333
Jul 1, 20247.838.367.828.228.225,565,141
Jun 28, 20247.767.897.767.827.821,491,190
Jun 27, 20247.897.937.767.797.791,616,800
Jun 26, 20247.777.927.747.917.911,735,500
Jun 25, 20247.787.867.727.777.771,757,300
Jun 24, 20247.927.937.607.767.763,410,989
Jun 21, 20248.108.177.927.937.933,204,200
Jun 20, 20248.388.398.088.118.112,602,289
Jun 19, 20248.438.468.378.388.381,018,100
Jun 18, 20248.388.468.368.438.431,169,400
Jun 17, 20248.478.478.368.408.401,262,500
Jun 14, 20248.448.488.368.488.481,314,202
Jun 13, 20248.518.518.398.418.411,383,237
Jun 12, 20248.418.528.418.508.501,428,531
Jun 11, 20248.478.478.338.458.451,321,097
Jun 7, 20248.468.508.358.478.471,478,375
Jun 6, 20248.668.728.318.328.324,049,239
Jun 5, 20248.748.838.688.688.681,612,000
Jun 4, 20248.718.878.658.818.811,897,707
Jun 3, 20248.968.968.708.768.762,835,217
May 31, 20248.959.048.918.938.932,173,100
May 30, 20248.919.068.868.968.962,496,373
May 29, 20248.959.108.938.948.942,519,884
May 28, 2024 0.3 Dividend
May 28, 20248.949.288.829.059.054,273,777
May 27, 20249.289.369.129.238.932,929,200
May 24, 20249.279.489.219.268.963,342,950
May 23, 20249.409.539.309.309.004,681,613
May 22, 20249.279.539.239.389.084,649,600
May 21, 20249.309.349.239.258.952,462,300
May 20, 20249.379.439.329.349.043,062,175
May 17, 20249.309.379.279.379.072,578,226
May 16, 20249.289.399.289.349.043,393,475
May 15, 20249.299.379.149.339.033,360,302
May 14, 20249.239.359.219.298.992,918,691
May 13, 20249.449.449.209.258.953,472,600
May 10, 20249.489.539.409.469.152,484,611
May 9, 20249.409.519.409.499.182,673,300
May 8, 20249.439.509.409.439.122,399,150
May 7, 20249.489.489.399.469.152,439,600
May 6, 20249.379.499.379.469.153,187,125
Apr 30, 20249.409.419.299.329.022,716,700