ZJLD Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 11.360 | 11.520 | 11.160 | 11.320 | 10.640 | 5,921,200 |
| 2024-05-10 | 11.400 | 11.600 | 11.180 | 11.360 | 10.677 | 5,606,000 |
| 2024-05-09 | 11.100 | 11.420 | 11.100 | 11.360 | 10.677 | 6,985,200 |
| 2024-05-08 | 11.440 | 11.500 | 10.960 | 11.000 | 10.339 | 7,418,630 |
| 2024-05-07 | 11.420 | 11.600 | 11.280 | 11.440 | 10.753 | 7,804,300 |
| 2024-05-06 | 11.060 | 11.440 | 11.060 | 11.420 | 10.734 | 11,583,050 |
| 2024-05-03 | 11.020 | 11.300 | 10.900 | 11.060 | 10.395 | 5,039,400 |
| 2024-05-02 | 10.700 | 11.060 | 10.500 | 10.860 | 10.207 | 4,498,200 |
| 2024-04-30 | 10.360 | 10.800 | 10.360 | 10.640 | 10.001 | 2,449,400 |
| 2024-04-29 | 10.420 | 10.880 | 10.380 | 10.580 | 9.944 | 4,585,200 |
| 2024-04-26 | 10.380 | 10.460 | 10.060 | 10.380 | 9.756 | 3,627,800 |
| 2024-04-25 | 10.380 | 10.440 | 10.200 | 10.300 | 9.681 | 2,697,000 |
| 2024-04-24 | 10.200 | 10.460 | 10.100 | 10.380 | 9.756 | 2,457,200 |
| 2024-04-23 | 9.950 | 10.260 | 9.950 | 10.140 | 9.531 | 1,976,800 |
| 2024-04-22 | 9.760 | 10.160 | 9.750 | 10.000 | 9.399 | 2,329,800 |
| 2024-04-19 | 9.980 | 10.000 | 9.620 | 9.760 | 9.174 | 2,991,200 |
| 2024-04-18 | 9.920 | 10.200 | 9.880 | 10.000 | 9.399 | 1,374,200 |
| 2024-04-17 | 9.840 | 10.120 | 9.840 | 9.990 | 9.390 | 1,671,600 |
| 2024-04-16 | 10.000 | 10.020 | 9.750 | 9.850 | 9.258 | 3,750,400 |
| 2024-04-15 | 9.970 | 10.200 | 9.920 | 10.000 | 9.399 | 2,948,800 |
| 2024-04-12 | 10.120 | 10.260 | 9.950 | 10.000 | 9.399 | 4,466,000 |
| 2024-04-11 | 10.160 | 10.320 | 9.890 | 10.260 | 9.643 | 6,167,000 |
| 2024-04-10 | 10.260 | 10.520 | 10.120 | 10.360 | 9.737 | 6,175,800 |
| 2024-04-09 | 10.560 | 10.560 | 10.140 | 10.260 | 9.643 | 5,022,600 |
| 2024-04-08 | 10.780 | 10.960 | 10.320 | 10.420 | 9.794 | 8,624,000 |
| 2024-04-05 | 11.000 | 11.180 | 10.520 | 10.640 | 10.001 | 2,454,800 |
| 2024-04-03 | 11.120 | 11.320 | 11.000 | 11.220 | 10.546 | 6,081,400 |
| 2024-04-02 | 11.020 | 11.480 | 10.960 | 11.040 | 10.377 | 11,139,150 |
| 2024-03-28 | 10.820 | 11.240 | 10.720 | 10.900 | 10.245 | 12,748,000 |
| 2024-03-27 | 10.900 | 10.960 | 10.720 | 10.720 | 10.076 | 7,904,200 |
| 2024-03-26 | 10.700 | 11.040 | 10.380 | 10.900 | 10.245 | 9,720,486 |
| 2024-03-25 | 10.420 | 10.660 | 10.100 | 10.560 | 9.925 | 6,139,400 |
| 2024-03-22 | 10.760 | 10.800 | 10.300 | 10.420 | 9.794 | 4,357,800 |
| 2024-03-21 | 10.440 | 10.740 | 10.340 | 10.740 | 10.095 | 6,716,400 |
| 2024-03-20 | 10.560 | 10.920 | 10.360 | 10.420 | 9.794 | 6,267,400 |
| 2024-03-19 | 11.000 | 11.000 | 10.480 | 10.560 | 9.925 | 13,351,000 |
| 2024-03-18 | 11.200 | 11.200 | 10.820 | 11.000 | 10.339 | 2,920,000 |
| 2024-03-15 | 10.920 | 11.280 | 10.860 | 11.140 | 10.471 | 11,206,600 |
| 2024-03-14 | 10.700 | 10.940 | 10.640 | 10.920 | 10.264 | 5,501,800 |
| 2024-03-13 | 10.700 | 11.060 | 10.520 | 10.640 | 10.001 | 10,510,700 |
| 2024-03-12 | 10.180 | 10.640 | 10.120 | 10.600 | 9.963 | 8,899,600 |
| 2024-03-11 | 9.720 | 10.380 | 9.690 | 10.140 | 9.531 | 13,081,200 |
| 2024-03-08 | 9.260 | 9.580 | 9.230 | 9.400 | 8.835 | 3,595,200 |
| 2024-03-07 | 9.430 | 9.520 | 9.180 | 9.190 | 8.638 | 2,724,600 |
| 2024-03-06 | 9.080 | 9.440 | 9.080 | 9.390 | 8.826 | 4,256,800 |
| 2024-03-05 | 9.340 | 9.450 | 9.120 | 9.120 | 8.572 | 3,627,600 |
| 2024-03-04 | 9.400 | 9.590 | 9.230 | 9.450 | 8.882 | 4,791,000 |
| 2024-03-01 | 9.140 | 9.400 | 9.060 | 9.400 | 8.835 | 4,143,500 |
| 2024-02-29 | 9.120 | 9.360 | 9.100 | 9.200 | 8.647 | 3,896,600 |
| 2024-02-28 | 9.290 | 9.530 | 9.080 | 9.120 | 8.572 | 4,412,000 |
| 2024-02-27 | 9.280 | 9.340 | 8.970 | 9.290 | 8.732 | 5,030,724 |
| 2024-02-26 | 9.250 | 9.450 | 9.120 | 9.200 | 8.647 | 4,885,600 |
| 2024-02-23 | 9.120 | 9.400 | 8.990 | 9.250 | 8.694 | 6,155,000 |
| 2024-02-22 | 9.030 | 9.190 | 8.880 | 9.130 | 8.581 | 5,725,200 |
| 2024-02-21 | 8.540 | 9.350 | 8.430 | 9.030 | 8.487 | 15,760,460 |
| 2024-02-20 | 8.300 | 8.560 | 8.180 | 8.530 | 8.017 | 4,493,400 |
| 2024-02-19 | 8.660 | 8.670 | 8.030 | 8.270 | 7.773 | 14,418,800 |
| 2024-02-16 | 7.370 | 9.020 | 7.370 | 8.660 | 8.140 | 10,595,300 |
| 2024-02-15 | 7.500 | 7.500 | 7.330 | 7.400 | 6.955 | 3,104,400 |
| 2024-02-14 | 7.680 | 7.680 | 7.280 | 7.560 | 7.106 | 2,094,200 |
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.