ZJLD Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 7.800 | 7.890 | 7.580 | 7.670 | 7.209 | 369,200 |
| 2024-02-08 | 8.060 | 8.160 | 7.890 | 7.930 | 7.454 | 3,687,200 |
| 2024-02-07 | 7.920 | 8.200 | 7.810 | 8.020 | 7.538 | 5,400,800 |
| 2024-02-06 | 7.520 | 7.870 | 7.300 | 7.800 | 7.331 | 6,798,600 |
| 2024-02-05 | 7.730 | 7.780 | 7.380 | 7.400 | 6.955 | 6,929,400 |
| 2024-02-02 | 7.970 | 8.210 | 7.710 | 7.780 | 7.313 | 7,069,800 |
| 2024-02-01 | 7.880 | 8.050 | 7.790 | 7.900 | 7.425 | 6,022,600 |
| 2024-01-31 | 7.900 | 7.990 | 7.580 | 7.880 | 7.407 | 7,284,000 |
| 2024-01-30 | 8.170 | 8.170 | 7.820 | 7.900 | 7.425 | 6,679,000 |
| 2024-01-29 | 8.360 | 8.580 | 8.110 | 8.170 | 7.679 | 7,947,800 |
| 2024-01-26 | 8.280 | 8.530 | 8.200 | 8.280 | 7.782 | 10,679,600 |
| 2024-01-25 | 8.100 | 8.300 | 8.020 | 8.280 | 7.782 | 9,106,200 |
| 2024-01-24 | 8.020 | 8.120 | 7.770 | 8.060 | 7.576 | 7,517,600 |
| 2024-01-23 | 7.860 | 8.320 | 7.860 | 7.950 | 7.472 | 6,994,600 |
| 2024-01-22 | 8.340 | 8.340 | 7.670 | 7.990 | 7.510 | 6,561,400 |
| 2024-01-19 | 8.250 | 8.520 | 8.110 | 8.340 | 7.839 | 6,172,400 |
| 2024-01-18 | 8.020 | 8.340 | 7.990 | 8.250 | 7.754 | 3,736,200 |
| 2024-01-17 | 8.550 | 8.550 | 7.860 | 8.040 | 7.557 | 14,102,690 |
| 2024-01-16 | 8.750 | 8.940 | 8.550 | 8.670 | 8.149 | 5,408,200 |
| 2024-01-15 | 8.880 | 8.940 | 8.700 | 8.850 | 8.318 | 2,628,800 |
| 2024-01-12 | 9.190 | 9.190 | 8.820 | 8.820 | 8.290 | 2,397,200 |
| 2024-01-11 | 8.850 | 9.200 | 8.750 | 9.190 | 8.638 | 5,649,200 |
| 2024-01-10 | 8.520 | 8.860 | 8.410 | 8.850 | 8.318 | 3,873,800 |
| 2024-01-09 | 8.650 | 8.800 | 8.420 | 8.560 | 8.046 | 4,539,200 |
| 2024-01-08 | 8.840 | 8.900 | 8.550 | 8.640 | 8.121 | 4,681,200 |
| 2024-01-05 | 8.800 | 8.990 | 8.700 | 8.840 | 8.309 | 6,697,200 |
| 2024-01-04 | 9.010 | 9.010 | 8.620 | 8.930 | 8.393 | 13,230,000 |
| 2024-01-03 | 9.510 | 9.510 | 8.940 | 9.030 | 8.487 | 11,933,000 |
| 2024-01-02 | 9.940 | 9.980 | 9.350 | 9.350 | 8.788 | 5,033,746 |
| 2023-12-29 | 9.620 | 9.870 | 9.500 | 9.820 | 9.230 | 7,636,573 |
| 2023-12-28 | 8.900 | 9.750 | 8.850 | 9.620 | 9.042 | 8,374,200 |
| 2023-12-27 | 8.960 | 9.200 | 8.850 | 8.910 | 8.375 | 3,142,400 |
| 2023-12-22 | 9.080 | 9.090 | 8.820 | 8.960 | 8.422 | 6,290,050 |
| 2023-12-21 | 8.640 | 9.130 | 8.600 | 9.080 | 8.534 | 6,916,200 |
| 2023-12-20 | 8.700 | 8.850 | 8.600 | 8.750 | 8.224 | 3,293,650 |
| 2023-12-19 | 8.970 | 8.990 | 8.400 | 8.640 | 8.121 | 12,070,800 |
| 2023-12-18 | 9.090 | 9.140 | 8.910 | 9.120 | 8.572 | 4,293,334 |
| 2023-12-15 | 9.050 | 9.540 | 9.020 | 9.170 | 8.619 | 25,795,230 |
| 2023-12-14 | 9.100 | 9.120 | 8.720 | 9.040 | 8.497 | 8,980,400 |
| 2023-12-13 | 9.500 | 9.540 | 8.860 | 8.950 | 8.412 | 17,813,689 |
| 2023-12-12 | 9.580 | 9.590 | 9.300 | 9.500 | 8.929 | 7,774,000 |
| 2023-12-11 | 10.100 | 10.100 | 9.250 | 9.590 | 9.014 | 14,121,020 |
| 2023-12-08 | 10.040 | 10.300 | 10.000 | 10.120 | 9.512 | 2,875,096 |
| 2023-12-07 | 10.100 | 10.140 | 9.820 | 10.100 | 9.493 | 4,980,200 |
| 2023-12-06 | 9.900 | 10.080 | 9.820 | 10.020 | 9.418 | 4,394,500 |
| 2023-12-05 | 10.200 | 10.200 | 9.880 | 9.900 | 9.305 | 7,298,000 |
| 2023-12-04 | 10.440 | 10.640 | 10.120 | 10.200 | 9.587 | 10,299,420 |
| 2023-12-01 | 10.940 | 11.060 | 10.440 | 10.440 | 9.813 | 5,711,200 |
| 2023-11-30 | 10.760 | 11.060 | 10.700 | 10.980 | 10.320 | 4,103,872 |
| 2023-11-29 | 11.040 | 11.180 | 10.660 | 10.760 | 10.113 | 6,036,800 |
| 2023-11-28 | 11.340 | 11.340 | 11.000 | 11.020 | 10.358 | 3,908,000 |
| 2023-11-27 | 11.520 | 11.520 | 11.200 | 11.240 | 10.565 | 4,010,604 |
| 2023-11-24 | 11.760 | 11.760 | 11.220 | 11.460 | 10.771 | 5,406,600 |
| 2023-11-23 | 11.460 | 11.740 | 11.260 | 11.720 | 11.016 | 5,015,200 |
| 2023-11-22 | 11.520 | 11.680 | 11.380 | 11.460 | 10.771 | 2,967,800 |
| 2023-11-21 | 11.640 | 11.880 | 11.540 | 11.560 | 10.865 | 7,214,000 |
| 2023-11-20 | 11.660 | 11.960 | 11.500 | 11.600 | 10.903 | 6,322,200 |
| 2023-11-17 | 11.480 | 11.780 | 11.380 | 11.660 | 10.959 | 5,948,000 |
| 2023-11-16 | 11.680 | 11.780 | 11.460 | 11.560 | 10.865 | 1,851,200 |
| 2023-11-15 | 11.800 | 12.020 | 11.580 | 11.780 | 11.072 | 4,167,423 |
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.