ZJLD Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	11.800	12.020	11.580	11.780	11.072	4,167,423
2023-11-14	11.400	11.860	11.400	11.740	11.035	5,476,400
2023-11-13	11.160	11.420	11.040	11.400	10.715	4,814,600
2023-11-10	11.260	11.360	11.000	11.060	10.395	3,848,000
2023-11-09	11.300	11.380	11.200	11.260	10.583	1,820,600
2023-11-08	11.100	11.520	11.040	11.300	10.621	5,829,000
2023-11-07	11.660	11.760	10.960	11.100	10.433	13,094,000
2023-11-06	11.760	12.280	11.660	11.680	10.978	12,479,400
2023-11-03	11.620	11.960	11.580	11.760	11.053	9,285,000
2023-11-02	12.120	12.260	11.660	11.700	10.997	5,435,554
2023-11-01	12.200	12.660	11.880	12.120	11.392	21,201,199
2023-10-31	11.540	11.700	11.220	11.380	10.696	4,999,400
2023-10-30	11.000	11.640	10.780	11.600	10.903	7,153,528
2023-10-27	10.740	11.180	10.740	11.020	10.358	9,037,300
2023-10-26	11.280	11.280	10.340	10.780	10.132	17,203,801
2023-10-25	11.900	12.100	11.320	11.400	10.715	6,117,300
2023-10-24	11.460	11.660	10.740	11.320	10.640	11,599,600
2023-10-20	11.380	11.580	11.300	11.460	10.771	2,407,200
2023-10-19	11.520	11.660	11.240	11.380	10.696	6,151,000
2023-10-18	11.900	12.140	11.540	11.660	10.959	3,084,000
2023-10-17	11.780	12.060	11.700	12.000	11.279	6,553,400
2023-10-16	12.200	12.200	11.400	11.600	10.903	11,281,600
2023-10-13	12.700	13.100	12.220	12.340	11.598	10,452,240
2023-10-12	12.220	13.000	12.020	12.840	12.068	12,990,200
2023-10-11	11.740	12.400	11.740	12.080	11.354	9,647,000
2023-10-10	11.840	12.060	11.620	11.660	10.959	3,421,600
2023-10-09	11.180	11.940	11.180	11.800	11.091	3,220,000
2023-10-06	11.160	11.800	11.160	11.620	10.922	1,410,800
2023-10-05	11.340	11.500	11.000	11.140	10.471	822,200
2023-10-04	11.160	11.580	11.060	11.320	10.640	1,675,800
2023-10-03	12.000	12.000	11.320	11.320	10.640	2,152,000
2023-09-29	11.700	12.300	11.400	12.020	11.298	2,835,876
2023-09-28	11.660	11.980	11.400	11.600	10.903	11,164,700
2023-09-27	11.000	11.660	11.000	11.460	10.771	9,941,110
2023-09-26	11.000	11.260	10.860	11.100	10.433	5,749,512
2023-09-25	11.500	11.540	10.900	11.020	10.358	4,935,312
2023-09-22	11.000	11.620	10.940	11.420	10.734	5,529,000
2023-09-21	11.280	11.520	11.060	11.140	10.471	7,084,000
2023-09-20	12.060	12.060	11.220	11.280	10.602	11,897,880
2023-09-19	12.180	12.400	12.000	12.060	11.335	5,651,490
2023-09-18	12.180	12.380	11.940	12.180	11.448	5,666,800
2023-09-15	12.440	13.060	12.100	12.160	11.429	14,617,400
2023-09-14	12.280	12.480	12.080	12.320	11.580	10,802,200
2023-09-13	11.900	12.480	11.500	12.200	11.467	14,653,400
2023-09-12	12.300	13.180	11.860	11.900	11.185	34,362,000
2023-09-11	11.400	12.600	11.300	12.580	11.824	39,500,047
2023-09-07	10.960	11.680	10.700	11.400	10.715	33,980,090
2023-09-06	10.660	11.620	10.600	10.900	10.245	43,589,039
2023-09-05	9.900	10.880	9.810	10.600	9.963	71,634,148
2023-09-04	8.850	9.670	8.850	9.410	8.845	9,599,916
2023-08-31	8.750	9.080	8.710	8.750	8.224	2,983,400
2023-08-30	9.300	9.380	8.750	8.770	8.243	6,001,213
2023-08-29	8.980	9.400	8.820	9.300	8.741	3,691,747
2023-08-28	8.950	9.220	8.800	8.980	8.440	3,074,600
2023-08-25	8.950	9.060	8.570	8.780	8.252	4,539,400
2023-08-24	9.110	10.200	8.950	9.030	8.487	11,201,600
2023-08-23	9.000	9.240	8.860	9.110	8.563	3,125,584
2023-08-22	8.600	8.970	8.560	8.890	8.356	4,273,400
2023-08-21	8.960	9.130	8.530	8.600	8.083	9,703,800
2023-08-18	9.110	9.220	8.910	8.960	8.422	4,412,200

← NewerPage 13 of 15 · 857 trading daysOlder →

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.