ZJLD Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 7.110 | 7.290 | 6.950 | 7.150 | 6.869 | 5,932,200 |
| 2024-08-07 | 7.050 | 7.120 | 7.010 | 7.050 | 6.773 | 5,127,600 |
| 2024-08-06 | 7.060 | 7.130 | 6.990 | 7.050 | 6.773 | 5,915,200 |
| 2024-08-05 | 6.760 | 7.180 | 6.760 | 6.960 | 6.687 | 5,792,400 |
| 2024-08-02 | 7.000 | 7.000 | 6.750 | 6.900 | 6.629 | 5,439,200 |
| 2024-08-01 | 7.170 | 7.220 | 6.920 | 6.960 | 6.687 | 5,051,657 |
| 2024-07-31 | 6.970 | 7.220 | 6.910 | 7.170 | 6.889 | 6,736,000 |
| 2024-07-30 | 7.030 | 7.030 | 6.810 | 6.900 | 6.629 | 5,728,400 |
| 2024-07-29 | 7.110 | 7.130 | 6.990 | 7.020 | 6.744 | 6,938,000 |
| 2024-07-26 | 7.110 | 7.270 | 7.070 | 7.110 | 6.831 | 6,465,200 |
| 2024-07-25 | 7.140 | 7.220 | 7.050 | 7.110 | 6.831 | 5,914,600 |
| 2024-07-24 | 7.470 | 7.550 | 7.110 | 7.140 | 6.860 | 7,349,800 |
| 2024-07-23 | 7.800 | 7.800 | 7.430 | 7.470 | 7.177 | 6,047,600 |
| 2024-07-22 | 7.850 | 7.950 | 7.720 | 7.780 | 7.475 | 5,815,000 |
| 2024-07-19 | 7.850 | 7.890 | 7.660 | 7.760 | 7.455 | 5,609,330 |
| 2024-07-18 | 7.890 | 8.040 | 7.820 | 7.840 | 7.532 | 5,321,600 |
| 2024-07-17 | 7.680 | 7.980 | 7.640 | 7.890 | 7.580 | 5,980,600 |
| 2024-07-16 | 7.650 | 7.820 | 7.640 | 7.710 | 7.407 | 5,515,600 |
| 2024-07-15 | 7.870 | 7.940 | 7.660 | 7.730 | 7.427 | 5,760,400 |
| 2024-07-12 | 7.940 | 8.070 | 7.810 | 7.910 | 7.600 | 6,063,400 |
| 2024-07-11 | 7.630 | 7.880 | 7.620 | 7.840 | 7.532 | 5,958,400 |
| 2024-07-10 | 7.540 | 7.620 | 7.450 | 7.560 | 7.263 | 6,559,800 |
| 2024-07-09 | 7.500 | 7.590 | 7.350 | 7.480 | 7.186 | 6,109,800 |
| 2024-07-08 | 7.660 | 7.680 | 7.430 | 7.490 | 7.196 | 5,137,000 |
| 2024-07-05 | 7.850 | 7.910 | 7.670 | 7.680 | 7.379 | 6,078,400 |
| 2024-07-04 | 7.950 | 8.060 | 7.710 | 7.840 | 7.532 | 5,783,800 |
| 2024-07-03 | 7.920 | 8.000 | 7.820 | 7.950 | 7.638 | 5,618,200 |
| 2024-07-02 | 8.100 | 8.150 | 7.900 | 7.920 | 7.609 | 7,775,600 |
| 2024-06-28 | 8.200 | 8.390 | 8.050 | 8.080 | 7.763 | 5,842,600 |
| 2024-06-27 | 8.430 | 8.450 | 8.250 | 8.260 | 7.936 | 5,643,400 |
| 2024-06-26 | 8.230 | 8.430 | 8.130 | 8.370 | 8.041 | 6,758,000 |
| 2024-06-25 | 8.130 | 8.520 | 8.130 | 8.300 | 7.801 | 7,570,800 |
| 2024-06-24 | 8.400 | 8.400 | 8.030 | 8.130 | 7.641 | 8,883,200 |
| 2024-06-21 | 8.260 | 8.480 | 8.180 | 8.410 | 7.905 | 9,964,600 |
| 2024-06-20 | 8.450 | 8.530 | 8.200 | 8.260 | 7.764 | 6,821,000 |
| 2024-06-19 | 8.400 | 8.590 | 8.300 | 8.440 | 7.933 | 7,500,300 |
| 2024-06-18 | 8.590 | 8.590 | 8.270 | 8.350 | 7.848 | 7,795,400 |
| 2024-06-17 | 8.800 | 8.800 | 8.370 | 8.540 | 8.027 | 7,407,000 |
| 2024-06-14 | 8.900 | 9.000 | 8.520 | 8.730 | 8.205 | 9,736,600 |
| 2024-06-13 | 9.020 | 9.170 | 8.780 | 8.890 | 8.356 | 9,701,602 |
| 2024-06-12 | 9.440 | 9.510 | 8.950 | 9.060 | 8.516 | 9,563,200 |
| 2024-06-11 | 9.400 | 9.490 | 9.110 | 9.460 | 8.892 | 6,404,982 |
| 2024-06-07 | 9.650 | 9.770 | 9.400 | 9.490 | 8.920 | 7,663,000 |
| 2024-06-06 | 9.790 | 9.840 | 9.500 | 9.650 | 9.070 | 6,319,398 |
| 2024-06-05 | 10.020 | 10.080 | 9.650 | 9.710 | 9.127 | 9,387,750 |
| 2024-06-04 | 10.000 | 10.220 | 9.900 | 10.020 | 9.418 | 5,626,694 |
| 2024-06-03 | 10.400 | 10.520 | 9.990 | 10.140 | 9.531 | 7,050,400 |
| 2024-05-31 | 10.420 | 10.640 | 10.360 | 10.400 | 9.775 | 4,999,800 |
| 2024-05-30 | 10.520 | 10.520 | 10.080 | 10.380 | 9.756 | 5,237,400 |
| 2024-05-29 | 10.640 | 10.740 | 10.460 | 10.460 | 9.831 | 2,744,200 |
| 2024-05-28 | 10.620 | 10.780 | 10.540 | 10.640 | 10.001 | 2,729,400 |
| 2024-05-27 | 10.420 | 10.780 | 10.420 | 10.580 | 9.944 | 5,045,200 |
| 2024-05-24 | 10.340 | 10.580 | 10.240 | 10.480 | 9.850 | 3,796,800 |
| 2024-05-23 | 10.540 | 10.680 | 10.280 | 10.340 | 9.719 | 4,996,200 |
| 2024-05-22 | 10.520 | 10.700 | 10.440 | 10.640 | 10.001 | 4,088,800 |
| 2024-05-21 | 11.120 | 11.120 | 10.540 | 10.560 | 9.925 | 5,111,395 |
| 2024-05-20 | 10.900 | 11.520 | 10.900 | 11.000 | 10.339 | 6,365,800 |
| 2024-05-17 | 10.800 | 10.980 | 10.560 | 10.860 | 10.207 | 5,643,000 |
| 2024-05-16 | 10.900 | 11.020 | 10.560 | 10.700 | 10.057 | 8,796,200 |
| 2024-05-14 | 11.320 | 11.480 | 10.820 | 10.880 | 10.226 | 6,110,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0700 HKD |
| 2025-05-13 | 0.2100 HKD |
| 2024-06-26 | 0.1800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.